Columbia Small Cap Value Fund I Institutional 3 Class (CSVYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.68
-0.47 (-0.96%)
Jun 26, 2025, 8:05 AM EDT
CSVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | - | - |
| Jun 25, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.96% |
| Jun 24, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.84% |
| Jun 23, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 48.65 | 0.95% |
| Jun 20, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.19 | -0.48% |
| Jun 18, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 48.43 | 0.40% |
| Jun 17, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 48.23 | -1.08% |
| Jun 16, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 48.76 | 1.46% |
| Jun 13, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 48.06 | -1.90% |
| Jun 12, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 48.99 | - |
| Jun 11, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 48.99 | -0.49% |
| Jun 10, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 49.23 | 1.06% |
| Jun 9, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 48.72 | 0.72% |
| Jun 6, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 48.37 | 1.32% |
| Jun 5, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 47.74 | -0.04% |
| Jun 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 47.76 | -0.39% |
| Jun 3, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 47.94 | 1.96% |
| Jun 2, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.02 | -0.37% |
| May 30, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 47.19 | -0.63% |
| May 29, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 47.49 | 0.60% |
| May 28, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 47.21 | -1.14% |
| May 27, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 47.76 | 2.40% |
| May 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.64 | -0.54% |
| May 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 46.89 | 0.15% |
| May 21, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 46.82 | -2.94% |
| May 20, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 48.24 | 0.04% |
| May 19, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 48.22 | -0.32% |
| May 16, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 48.38 | 0.63% |
| May 15, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 48.08 | 0.55% |
| May 14, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 47.81 | -1.03% |
| May 13, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 48.31 | 0.36% |
| May 12, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 48.14 | 3.40% |
| May 9, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 46.55 | 0.31% |
| May 8, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 46.41 | 2.05% |
| May 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.47 | -0.06% |
| May 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 45.50 | -0.34% |
| May 5, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 45.66 | -0.49% |
| May 2, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 45.88 | 2.52% |
| May 1, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 44.75 | 0.30% |
| Apr 30, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 44.62 | -0.43% |
| Apr 29, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 44.81 | 0.59% |
| Apr 28, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 44.55 | 0.39% |
| Apr 25, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 44.38 | -0.09% |
| Apr 24, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 44.41 | 2.28% |
| Apr 23, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 43.42 | 1.27% |
| Apr 22, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 42.88 | 2.39% |
| Apr 21, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 41.88 | -1.93% |
| Apr 17, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 42.70 | 0.99% |
| Apr 16, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 42.29 | -0.59% |
| Apr 15, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 42.54 | -0.32% |