Columbia Real Estate Equity A CREAX
10.59 USD -0.02 (-0.19%)
Regular-session close
Day range unavailable
9.20 52-week range 11.21
- YTD
- +14.49%
- 1 year
- +10.08%
CREAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | -0.06 | -0.56% |
| Nov 11, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | -0.01 | -0.09% |
| Nov 10, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | -0.01 | -0.09% |
| Nov 9, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.19 | +1.81% |
| Nov 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | -0.01 | -0.10% |
| Nov 5, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.21 | -1.96% |
| Nov 4, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.29 | +2.78% |
| Nov 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | +0.04 | +0.38% |
| Nov 2, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | +0.09 | +0.87% |
| Oct 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -0.02 | -0.19% |
| Oct 29, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.23 | +2.28% |
| Oct 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | -0.07 | -0.69% |
| Oct 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | -0.09 | -0.88% |
| Oct 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.05 | +0.49% |
| Oct 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | -0.02 | -0.20% |
| Oct 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | +0.12 | +1.19% |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | -0.07 | -0.69% |
| Oct 20, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | +0.20 | +2.01% |
| Oct 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | -0.12 | -1.19% |
| Oct 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.02 | +0.20% |
| Oct 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | +0.09 | +0.90% |
| Oct 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10 | -0.99% |
| Oct 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | -0.01 | -0.10% |
| Oct 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.11 | +1.10% |
| Oct 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.06 | +0.60% |
| Oct 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | +0.06 | +0.61% |
| Oct 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | -0.17 | -1.69% |
| Oct 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.09 | +0.91% |
| Oct 5, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | -0.06 | -0.60% |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.05 | +0.50% |
| Oct 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | -0.06 | -0.60% |
| Sep 30, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10 | -0.99% |
| Sep 29, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 0.00 | 0.00% |
| Sep 28, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | -0.02 | -0.20% |
| Sep 25, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | -0.03 | -0.30% |
| Sep 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | +0.01 | +0.10% |
| Sep 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | -0.13 | -1.26% |
| Sep 22, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | -0.01 | -0.10% |
| Sep 21, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.10 | +0.98% |
| Sep 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | -0.09 | -0.88% |
| Sep 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | +0.04 | +0.39% |
| Sep 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | -0.08 | -0.78% |
| Sep 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.02 | -0.19% |
| Sep 14, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | -0.06 | -0.58% |
| Sep 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | +0.06 | +0.58% |
| Sep 10, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | -0.08 | -0.77% |
| Sep 9, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | -0.11 | -1.04% |
| Sep 8, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.02 | +0.19% |
| Sep 4, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.08 | -0.76% |
| Sep 3, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | +0.08 | +0.76% |
| Sep 2, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.05 | -0.47% |
| Sep 1, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 0.00 | 0.00% |
| Aug 31, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09 | -0.85% |
| Aug 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09 | -0.84% |
| Aug 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09 | -0.83% |
| Aug 26, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | -0.05 | -0.46% |
| Aug 25, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | +0.02 | +0.18% |
| Aug 24, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | +0.06 | +0.56% |
| Aug 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00% |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.01 | +0.09% |
| Aug 19, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.07 | +0.65% |
| Aug 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | -0.04 | -0.37% |
| Aug 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -0.08 | -0.74% |
| Aug 14, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | +0.04 | +0.37% |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.12 | +1.12% |
65 days, newest first. Daily bars as drawn on the CREAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.