Columbia Small Cap Value Fund I Institutional 3 Class (CSVYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.67
-0.04 (-0.09%)
Apr 28, 2025, 8:05 AM EDT
CSVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 21, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -1.20% |
| Mar 20, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.34% |
| Mar 19, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.27% |
| Mar 18, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.65% |
| Mar 17, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.59% |
| Mar 14, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 2.63% |
| Mar 13, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -1.40% |
| Mar 12, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.02% |
| Mar 11, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.10% |
| Mar 10, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.82% |
| Mar 7, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.47% |
| Mar 6, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.57% |
| Mar 5, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.32% |
| Mar 4, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.26% |
| Mar 3, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -2.28% |
| Feb 28, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.48% |
| Feb 27, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -1.70% |
| Feb 26, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.25% |
| Feb 25, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.18% |
| Feb 24, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.62% |
| Feb 21, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -2.46% |
| Feb 20, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.62% |
| Feb 19, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.80% |
| Feb 18, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.45% |
| Feb 14, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.02% |
| Feb 13, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.98% |