Columbia Small Cap Value Discv Inst 3 (CSVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.36
-0.21 (-0.38%)
Sep 10, 2025, 4:00 PM EDT
CSVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.38% |
| Sep 9, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.85% |
| Sep 8, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.22% |
| Sep 5, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.68% |
| Sep 4, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 1.18% |
| Sep 3, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.11% |
| Sep 2, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.40% |
| Aug 29, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 0.17% |
| Aug 28, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -0.15% |
| Aug 27, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.80% |
| Aug 26, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.19% |
| Aug 25, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.79% |
| Aug 22, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 4.26% |
| Aug 21, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.10% |
| Aug 20, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.55% |
| Aug 19, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.08% |
| Aug 18, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.71% |
| Aug 15, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.50% |
| Aug 14, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -1.41% |
| Aug 13, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 2.97% |
| Aug 12, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 3.27% |
| Aug 11, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.36% |
| Aug 8, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.24% |
| Aug 7, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.60% |
| Aug 6, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.38% |
| Aug 5, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.78% |
| Aug 4, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 1.65% |
| Aug 1, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -1.89% |
| Jul 31, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -1.03% |
| Jul 30, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.74% |
| Jul 29, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.64% |
| Jul 28, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.17% |
| Jul 25, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.58% |
| Jul 24, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -1.62% |
| Jul 23, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 1.65% |
| Jul 22, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 1.96% |
| Jul 21, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.20% |
| Jul 18, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.90% |
| Jul 17, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.89% |
| Jul 16, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.08% |
| Jul 15, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -2.15% |
| Jul 14, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.27% |
| Jul 11, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -1.02% |
| Jul 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.16% |
| Jul 9, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.57% |
| Jul 8, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 1.16% |
| Jul 7, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.93% |
| Jul 3, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.56% |
| Jul 2, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 1.90% |
| Jul 1, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 2.23% |