Nasdaq - Delayed Quote
USD
Columbia Global Technology Growth A (CTCAX)
113.09
+2.14
(+1.93%)
As of 8:10:10 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
113.09
113.09
113.09
113.09
113.09
-
Nov 5, 2026
110.95
110.95
110.95
110.95
110.95
-
Nov 4, 2026
120.96
120.96
120.96
120.96
120.96
-
Nov 3, 2026
121.31
121.31
121.31
121.31
121.31
-
Nov 2, 2026
119.64
119.64
119.64
119.64
119.64
-
Oct 30, 2026
122.38
122.38
122.38
122.38
122.38
-
Oct 29, 2026
128.02
128.02
128.02
128.02
128.02
-
Oct 28, 2026
130.06
130.06
130.06
130.06
130.06
-
Oct 27, 2026
128.49
128.49
128.49
128.49
128.49
-
Oct 26, 2026
126.26
126.26
126.26
126.26
126.26
-
Oct 23, 2026
124.44
124.44
124.44
124.44
124.44
-
Oct 22, 2026
124.02
124.02
124.02
124.02
124.02
-
Oct 21, 2026
129.13
129.13
129.13
129.13
129.13
-
Oct 20, 2026
127.44
127.44
127.44
127.44
127.44
-
Oct 19, 2026
127.88
127.88
127.88
127.88
127.88
-
Oct 16, 2026
126.05
126.05
126.05
126.05
126.05
-
Oct 15, 2026
129.92
129.92
129.92
129.92
129.92
-
Oct 14, 2026
130.58
130.58
130.58
130.58
130.58
-
Oct 13, 2026
134.64
134.64
134.64
134.64
134.64
-
Oct 12, 2026
135.23
135.23
135.23
135.23
135.23
-
Oct 9, 2026
137.00
137.00
137.00
137.00
137.00
-
Oct 8, 2026
136.30
136.30
136.30
136.30
136.30
-
Oct 7, 2026
139.17
139.17
139.17
139.17
139.17
-
Oct 6, 2026
139.61
139.61
139.61
139.61
139.61
-
Oct 5, 2026
139.42
139.42
139.42
139.42
139.42
-
Oct 2, 2026
138.28
138.28
138.28
138.28
138.28
-
Oct 1, 2026
136.73
136.73
136.73
136.73
136.73
-
Sep 30, 2026
135.38
135.38
135.38
135.38
135.38
-
Sep 29, 2026
135.02
135.02
135.02
135.02
135.02
-
Sep 28, 2026
134.20
134.20
134.20
134.20
134.20
-
Sep 25, 2026
135.32
135.32
135.32
135.32
135.32
-
Sep 24, 2026
134.29
134.29
134.29
134.29
134.29
-
Sep 23, 2026
134.50
134.50
134.50
134.50
134.50
-
Sep 22, 2026
135.75
135.75
135.75
135.75
135.75
-
Sep 21, 2026
134.58
134.58
134.58
134.58
134.58
-
Sep 18, 2026
130.96
130.96
130.96
130.96
130.96
-
Sep 17, 2026
129.23
129.23
129.23
129.23
129.23
-
Sep 16, 2026
126.79
126.79
126.79
126.79
126.79
-
Sep 15, 2026
126.70
126.70
126.70
126.70
126.70
-
Sep 14, 2026
127.32
127.32
127.32
127.32
127.32
-
Sep 11, 2026
130.30
130.30
130.30
130.30
130.30
-
Sep 10, 2026
129.15
129.15
129.15
129.15
129.15
-
Sep 9, 2026
131.12
131.12
131.12
131.12
131.12
-
Sep 8, 2026
131.67
131.67
131.67
131.67
131.67
-
Sep 4, 2026
131.44
131.44
131.44
131.44
131.44
-
Sep 3, 2026
130.15
130.15
130.15
130.15
130.15
-
Sep 2, 2026
128.79
128.79
128.79
128.79
128.79
-
Sep 1, 2026
128.31
128.31
128.31
128.31
128.31
-
Aug 31, 2026
130.34
130.34
130.34
130.34
130.34
-
Aug 28, 2026
130.13
130.13
130.13
130.13
130.13
-
Aug 27, 2026
132.15
132.15
132.15
132.15
132.15
-
Aug 26, 2026
128.68
128.68
128.68
128.68
128.68
-
Aug 25, 2026
128.56
128.56
128.56
128.56
128.56
-
Aug 24, 2026
127.23
127.23
127.23
127.23
127.23
-
Aug 21, 2026
129.30
129.30
129.30
129.30
129.30
-
Aug 20, 2026
128.93
128.93
128.93
128.93
128.93
-
Aug 19, 2026
128.83
128.83
128.83
128.83
128.83
-
Aug 18, 2026
130.31
130.31
130.31
130.31
130.31
-
Aug 17, 2026
133.86
133.86
133.86
133.86
133.86
-
Aug 14, 2026
133.26
133.26
133.26
133.26
133.26
-
Aug 13, 2026
134.11
134.11
134.11
134.11
134.11
-
Aug 12, 2026
132.39
132.39
132.39
132.39
132.39
-
Aug 11, 2026
130.55
130.55
130.55
130.55
130.55
-
Aug 10, 2026
130.59
130.59
130.59
130.59
130.59
-
Aug 7, 2026
131.67
131.67
131.67
131.67
131.67
-
Aug 6, 2026
130.09
130.09
130.09
130.09
130.09
-
Aug 5, 2026
130.54
130.54
130.54
130.54
130.54
-
Aug 4, 2026
131.24
131.24
131.24
131.24
131.24
-
Aug 3, 2026
126.34
126.34
126.34
126.34
126.34
-
Jul 31, 2026
124.21
124.21
124.21
124.21
124.21
-
Jul 30, 2026
123.61
123.61
123.61
123.61
123.61
-
Jul 29, 2026
116.89
116.89
116.89
116.89
116.89
-
Jul 28, 2026
120.41
120.41
120.41
120.41
120.41
-
Jul 27, 2026
122.71
122.71
122.71
122.71
122.71
-
Jul 24, 2026
124.02
124.02
124.02
124.02
124.02
-
Jul 23, 2026
126.43
126.43
126.43
126.43
126.43
-
Jul 22, 2026
127.95
127.95
127.95
127.95
127.95
-
Jul 21, 2026
128.38
128.38
128.38
128.38
128.38
-
Jul 20, 2026
124.77
124.77
124.77
124.77
124.77
-
Jul 17, 2026
124.51
124.51
124.51
124.51
124.51
-
Jul 16, 2026
126.50
126.50
126.50
126.50
126.50
-
Jul 15, 2026
130.03
130.03
130.03
130.03
130.03
-
Jul 14, 2026
130.84
130.84
130.84
130.84
130.84
-
Jul 13, 2026
128.25
128.25
128.25
128.25
128.25
-
Jul 10, 2026
132.02
132.02
132.02
132.02
132.02
-
Jul 9, 2026
131.66
131.66
131.66
131.66
131.66
-
Jul 8, 2026
128.98
128.98
128.98
128.98
128.98
-
Jul 7, 2026
127.50
127.50
127.50
127.50
127.50
-
Jul 6, 2026
130.51
130.51
130.51
130.51
130.51
-
Jul 2, 2026
128.38
128.38
128.38
128.38
128.38
-
Jul 1, 2026
132.13
132.13
132.13
132.13
132.13
-
Jun 30, 2026
136.43
136.43
136.43
136.43
136.43
-
Jun 29, 2026
133.21
133.21
133.21
133.21
133.21
-
Jun 26, 2026
129.49
129.49
129.49
129.49
129.49
-
Jun 25, 2026
132.17
132.17
132.17
132.17
132.17
-
Jun 24, 2026
130.05
130.05
130.05
130.05
130.05
-
Jun 23, 2026
130.07
130.07
130.07
130.07
130.07
-
Jun 22, 2026
136.83
136.83
136.83
136.83
136.83
-
Jun 18, 2026
136.61
136.61
136.61
136.61
136.61
-
Jun 17, 2026
131.96
131.96
131.96
131.96
131.96
-
Jun 16, 2026
131.86
131.86
131.86
131.86
131.86
-
Jun 15, 2026
135.26
135.26
135.26
135.26
135.26
-
Jun 12, 2026
130.01
130.01
130.01
130.01
130.01
-
Jun 11, 2026
129.60
129.60
129.60
129.60
129.60
-
Jun 10, 2026
124.28
124.28
124.28
124.28
124.28
-
Jun 9, 2026
127.68
127.68
127.68
127.68
127.68
-
Jun 8, 2026
128.78
128.78
128.78
128.78
128.78
-
Jun 5, 2026
125.87
125.87
125.87
125.87
125.87
-
Jun 4, 2026
134.81
134.81
134.81
134.81
134.81
-
Jun 3, 2026
136.77
136.77
136.77
136.77
136.77
-
Jun 2, 2026
137.88
137.88
137.88
137.88
137.88
-
Jun 1, 2026
135.88
135.88
135.88
135.88
135.88
-
May 29, 2026
132.57
132.57
132.57
132.57
132.57
-
May 28, 2026
131.02
131.02
131.02
131.02
131.02
-
May 27, 2026
129.78
129.78
129.78
129.78
129.78
-
May 26, 2026
129.91
129.91
129.91
129.91
129.91
-
May 22, 2026
126.81
126.81
126.81
126.81
126.81
-
May 21, 2026
126.52
126.52
126.52
126.52
126.52
-
May 20, 2026
125.59
125.59
125.59
125.59
125.59
-
May 19, 2026
122.95
122.95
122.95
122.95
122.95
-
May 18, 2026
124.06
124.06
124.06
124.06
124.06
-
May 15, 2026
125.41
125.41
125.41
125.41
125.41
-
May 14, 2026
128.28
128.28
128.28
128.28
128.28
-
May 13, 2026
126.30
126.30
126.30
126.30
126.30
-
May 12, 2026
124.60
124.60
124.60
124.60
124.60
-
May 11, 2026
126.22
126.22
126.22
126.22
126.22
-
May 8, 2026
125.18
125.18
125.18
125.18
125.18
-
May 7, 2026
122.35
122.35
122.35
122.35
122.35
-
May 6, 2026
123.06
123.06
123.06
123.06
123.06
-
May 5, 2026
119.75
119.75
119.75
119.75
119.75
-
May 4, 2026
117.85
117.85
117.85
117.85
117.85
-
May 1, 2026
117.49
117.49
117.49
117.49
117.49
-
Apr 30, 2026
116.46
116.46
116.46
116.46
116.46
-
Apr 29, 2026
116.06
116.06
116.06
116.06
116.06
-
Apr 28, 2026
115.38
115.38
115.38
115.38
115.38
-
Apr 27, 2026
117.65
117.65
117.65
117.65
117.65
-
Apr 24, 2026
117.34
117.34
117.34
117.34
117.34
-
Apr 23, 2026
114.68
114.68
114.68
114.68
114.68
-
Apr 22, 2026
116.15
116.15
116.15
116.15
116.15
-
Apr 21, 2026
113.64
113.64
113.64
113.64
113.64
-
Apr 20, 2026
113.99
113.99
113.99
113.99
113.99
-
Apr 17, 2026
114.21
114.21
114.21
114.21
114.21
-
Apr 16, 2026
112.51
112.51
112.51
112.51
112.51
-
Apr 15, 2026
112.37
112.37
112.37
112.37
112.37
-
Apr 14, 2026
110.84
110.84
110.84
110.84
110.84
-
Apr 13, 2026
108.62
108.62
108.62
108.62
108.62
-
Apr 10, 2026
106.85
106.85
106.85
106.85
106.85
-
Apr 9, 2026
105.95
105.95
105.95
105.95
105.95
-
Apr 8, 2026
105.19
105.19
105.19
105.19
105.19
-
Apr 7, 2026
101.14
101.14
101.14
101.14
101.14
-
Apr 6, 2026
100.36
100.36
100.36
100.36
100.36
-
Apr 2, 2026
99.71
99.71
99.71
99.71
99.71
-
Apr 1, 2026
99.60
99.60
99.60
99.60
99.60
-
Mar 31, 2026
98.04
98.04
98.04
98.04
98.04
-
Mar 30, 2026
93.74
93.74
93.74
93.74
93.74
-
Mar 27, 2026
95.35
95.35
95.35
95.35
95.35
-
Mar 26, 2026
97.31
97.31
97.31
97.31
97.31
-
Mar 25, 2026
100.98
100.98
100.98
100.98
100.98
-
Mar 24, 2026
100.70
100.70
100.70
100.70
100.70
-
Mar 23, 2026
101.40
101.40
101.40
101.40
101.40
-
Mar 20, 2026
99.71
99.71
99.71
99.71
99.71
-
Mar 19, 2026
102.14
102.14
102.14
102.14
102.14
-
Mar 18, 2026
102.02
102.02
102.02
102.02
102.02
-
Mar 17, 2026
103.34
103.34
103.34
103.34
103.34
-
Mar 16, 2026
102.62
102.62
102.62
102.62
102.62
-
Mar 13, 2026
100.98
100.98
100.98
100.98
100.98
-
Mar 12, 2026
101.74
101.74
101.74
101.74
101.74
-
Mar 11, 2026
104.09
104.09
104.09
104.09
104.09
-
Mar 10, 2026
103.73
103.73
103.73
103.73
103.73
-
Mar 9, 2026
103.48
103.48
103.48
103.48
103.48
-
Mar 6, 2026
101.29
101.29
101.29
101.29
101.29
-
Mar 5, 2026
103.76
103.76
103.76
103.76
103.76
-
Mar 4, 2026
103.54
103.54
103.54
103.54
103.54
-
Mar 3, 2026
102.01
102.01
102.01
102.01
102.01
-
Mar 2, 2026
104.19
104.19
104.19
104.19
104.19
-
Feb 27, 2026
103.87
103.87
103.87
103.87
103.87
-
Feb 26, 2026
105.21
105.21
105.21
105.21
105.21
-
Feb 25, 2026
107.15
107.15
107.15
107.15
107.15
-
Feb 24, 2026
105.17
105.17
105.17
105.17
105.17
-
Feb 23, 2026
103.95
103.95
103.95
103.95
103.95
-
Feb 20, 2026
105.46
105.46
105.46
105.46
105.46
-
Feb 19, 2026
104.41
104.41
104.41
104.41
104.41
-
Feb 18, 2026
104.78
104.78
104.78
104.78
104.78
-
Feb 17, 2026
103.46
103.46
103.46
103.46
103.46
-
Feb 13, 2026
103.21
103.21
103.21
103.21
103.21
-
Feb 12, 2026
103.24
103.24
103.24
103.24
103.24
-
Feb 11, 2026
105.57
105.57
105.57
105.57
105.57
-
Feb 10, 2026
105.09
105.09
105.09
105.09
105.09
-
Feb 9, 2026
105.50
105.50
105.50
105.50
105.50
-
Feb 6, 2026
104.01
104.01
104.01
104.01
104.01
-
Feb 5, 2026
100.24
100.24
100.24
100.24
100.24
-
Feb 4, 2026
101.46
101.46
101.46
101.46
101.46
-
Feb 3, 2026
104.25
104.25
104.25
104.25
104.25
-
Feb 2, 2026
106.96
106.96
106.96
106.96
106.96
-
Jan 30, 2026
106.48
106.48
106.48
106.48
106.48
-
Jan 29, 2026
108.51
108.51
108.51
108.51
108.51
-
Jan 28, 2026
109.30
109.30
109.30
109.30
109.30
-
Jan 27, 2026
108.71
108.71
108.71
108.71
108.71
-
Jan 26, 2026
107.00
107.00
107.00
107.00
107.00
-
Jan 23, 2026
106.15
106.15
106.15
106.15
106.15
-
Jan 22, 2026
105.90
105.90
105.90
105.90
105.90
-
Jan 21, 2026
105.33
105.33
105.33
105.33
105.33
-
Jan 20, 2026
104.24
104.24
104.24
104.24
104.24
-
Jan 16, 2026
107.23
107.23
107.23
107.23
107.23
-
Jan 15, 2026
106.78
106.78
106.78
106.78
106.78
-
Jan 14, 2026
105.85
105.85
105.85
105.85
105.85
-
Jan 13, 2026
107.56
107.56
107.56
107.56
107.56
-
Jan 12, 2026
108.02
108.02
108.02
108.02
108.02
-
Jan 9, 2026
107.54
107.54
107.54
107.54
107.54
-
Jan 8, 2026
105.94
105.94
105.94
105.94
105.94
-
Jan 7, 2026
107.34
107.34
107.34
107.34
107.34
-
Jan 6, 2026
107.42
107.42
107.42
107.42
107.42
-
Jan 5, 2026
106.16
106.16
106.16
106.16
106.16
-
Jan 2, 2026
105.33
105.33
105.33
105.33
105.33
-
Dec 31, 2025
104.41
104.41
104.41
104.41
104.41
-
Dec 30, 2025
105.25
105.25
105.25
105.25
105.25
-
Dec 29, 2025
105.52
105.52
105.52
105.52
105.52
-
Dec 26, 2025
105.93
105.93
105.93
105.93
105.93
-
Dec 24, 2025
105.60
105.60
105.60
105.60
105.60
-
Dec 23, 2025
105.35
105.35
105.35
105.35
105.35
-
Dec 22, 2025
104.49
104.49
104.49
104.49
104.49
-
Dec 19, 2025
103.71
103.71
103.71
103.71
103.71
-
Dec 18, 2025
101.80
101.80
101.80
101.80
101.80
-
Dec 17, 2025
100.09
100.09
100.09
100.09
100.09
-
Dec 16, 2025
102.51
102.51
102.51
102.51
102.51
-
Dec 15, 2025
3.431
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
102.30
102.30
102.30
102.30
102.30
-
Dec 12, 2025
106.79
106.79
106.79
106.79
103.36
-
Dec 11, 2025
110.25
110.25
110.25
110.25
106.71
-
Dec 10, 2025
110.86
110.86
110.86
110.86
107.30
-
Dec 9, 2025
110.32
110.32
110.32
110.32
106.78
-
Dec 8, 2025
110.12
110.12
110.12
110.12
106.58
-
Dec 5, 2025
109.41
109.41
109.41
109.41
105.89
-
Dec 4, 2025
108.77
108.77
108.77
108.77
105.28
-
Dec 3, 2025
108.62
108.62
108.62
108.62
105.13
-
Dec 2, 2025
108.49
108.49
108.49
108.49
105.00
-
Dec 1, 2025
107.51
107.51
107.51
107.51
104.06
-
Nov 28, 2025
107.81
107.81
107.81
107.81
104.35
-
Nov 26, 2025
107.12
107.12
107.12
107.12
103.68
-
Nov 25, 2025
105.89
105.89
105.89
105.89
102.49
-
Nov 24, 2025
105.35
105.35
105.35
105.35
101.97
-
Nov 21, 2025
102.21
102.21
102.21
102.21
98.93
-
Nov 20, 2025
101.93
101.93
101.93
101.93
98.66
-
Nov 19, 2025
104.83
104.83
104.83
104.83
101.46
-
Nov 18, 2025
103.57
103.57
103.57
103.57
100.24
-
Nov 17, 2025
105.19
105.19
105.19
105.19
101.81
-
Nov 14, 2025
106.35
106.35
106.35
106.35
102.93
-
Nov 13, 2025
106.14
106.14
106.14
106.14
102.73
-
Nov 12, 2025
108.96
108.96
108.96
108.96
105.46
-
Nov 11, 2025
108.91
108.91
108.91
108.91
105.41
-
Nov 10, 2025
109.90
109.90
109.90
109.90
106.37
-
