Columbia Small Cap Value Fund I Institutional 3 Class (CSVYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.34
+0.95 (1.96%)
Jun 3, 2025, 4:00 PM EDT
CSVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | - | - |
| Jun 2, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.37% |
| May 30, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.63% |
| May 29, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.60% |
| May 28, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.14% |
| May 27, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 2.40% |
| May 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.54% |
| May 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.15% |
| May 21, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -2.94% |
| May 20, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.04% |
| May 19, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.32% |
| May 16, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.63% |
| May 15, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.55% |
| May 14, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.03% |
| May 13, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.36% |
| May 12, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 3.40% |
| May 9, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.31% |
| May 8, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 2.05% |
| May 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.06% |
| May 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.34% |
| May 5, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.49% |
| May 2, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 2.52% |
| May 1, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.30% |
| Apr 30, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.43% |
| Apr 29, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.59% |
| Apr 28, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.39% |
| Apr 25, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.09% |
| Apr 24, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 2.28% |
| Apr 23, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.27% |
| Apr 22, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 2.39% |
| Apr 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.93% |
| Apr 17, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.99% |
| Apr 16, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.59% |
| Apr 15, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.32% |
| Apr 14, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 1.27% |
| Apr 11, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1.50% |
| Apr 10, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -4.11% |
| Apr 9, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 7.84% |
| Apr 8, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -3.07% |
| Apr 7, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -1.59% |
| Apr 4, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -4.01% |
| Apr 3, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -6.93% |
| Apr 2, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.38% |
| Apr 1, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| Mar 31, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.46% |
| Mar 28, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -2.24% |
| Mar 27, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.08% |
| Mar 26, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.41% |
| Mar 25, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.60% |
| Mar 24, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.89% |