Columbia Small Cap Value and Inflection Fund Institutional Class (NSVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.89
-0.14 (-0.93%)
At close: May 19, 2026
NSVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.93% |
| May 18, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.40% |
| May 15, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.71% |
| May 14, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.40% |
| May 13, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.46% |
| May 12, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.91% |
| May 11, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.84% |
| May 8, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% |
| May 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.26% |
| May 6, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.59% |
| May 5, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.93% |
| May 4, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.25% |
| May 1, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Apr 30, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.99% |
| Apr 29, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.11% |
| Apr 28, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Apr 27, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.33% |
| Apr 24, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Apr 23, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.46% |
| Apr 22, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.07% |
| Apr 21, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.92% |
| Apr 20, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Apr 17, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 2.15% |
| Apr 16, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.54% |
| Apr 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.54% |
| Apr 14, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Apr 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.75% |
| Apr 10, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.34% |
| Apr 9, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.75% |
| Apr 8, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 3.09% |
| Apr 7, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% |
| Apr 6, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.57% |
| Apr 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.14% |
| Apr 1, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |
| Mar 31, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.33% |
| Mar 30, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.36% |
| Mar 27, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.50% |
| Mar 26, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.78% |
| Mar 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.50% |
| Mar 24, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.45% |
| Mar 23, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 2.37% |
| Mar 20, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.75% |
| Mar 19, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.07% |
| Mar 18, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.87% |
| Mar 17, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.95% |
| Mar 16, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.88% |
| Mar 13, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Mar 12, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.80% |
| Mar 11, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| Mar 10, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |