Columbia Small Cap Value and Inflection Fund Institutional Class (NSVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.86
+0.19 (1.30%)
At close: Feb 13, 2026
NSVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.30% |
| Feb 12, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.68% |
| Feb 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.07% |
| Feb 10, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% |
| Feb 9, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
| Feb 6, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.98% |
| Feb 5, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% |
| Feb 4, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.66% |
| Feb 3, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.84% |
| Feb 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.20% |
| Jan 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.98% |
| Jan 29, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.42% |
| Jan 28, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% |
| Jan 27, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Jan 26, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jan 23, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.53% |
| Jan 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.14% |
| Jan 21, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.79% |
| Jan 20, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.20% |
| Jan 16, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.28% |
| Jan 15, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.36% |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% |
| Jan 13, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% |
| Jan 12, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| Jan 9, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.22% |
| Jan 8, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.61% |
| Jan 7, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.58% |
| Jan 6, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.10% |
| Jan 5, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.41% |
| Jan 2, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.60% |
| Dec 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.96% |
| Dec 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.52% |
| Dec 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.44% |
| Dec 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Dec 24, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.37% |
| Dec 23, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.37% |
| Dec 22, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.37% |
| Dec 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.15% |
| Dec 18, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.30% |
| Dec 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.15% |
| Dec 16, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.81% |
| Dec 15, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.07% |
| Dec 12, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.87% |
| Dec 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.18% |
| Dec 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.11% |
| Dec 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| Dec 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.90% |
| Dec 5, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -10.09% |
| Dec 4, 2025 | 13.33 | 13.33 | 13.33 | 14.87 | 13.33 | -0.34% |
| Dec 3, 2025 | 13.37 | 13.37 | 13.37 | 14.92 | 13.37 | 1.22% |