Champlain Small Company Fund - CIPSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	21.07	21.07	21.07	21.07	21.07
September 25, 2025	20.93	20.93	20.93	20.93	20.93
September 24, 2025	21.14	21.14	21.14	21.14	21.14
September 23, 2025	21.44	21.44	21.44	21.44	21.44
September 22, 2025	21.61	21.61	21.61	21.61	21.61
September 19, 2025	21.61	21.61	21.61	21.61	21.61
September 18, 2025	21.87	21.87	21.87	21.87	21.87
September 17, 2025	21.46	21.46	21.46	21.46	21.46
September 16, 2025	21.55	21.55	21.55	21.55	21.55
September 15, 2025	21.5	21.5	21.5	21.5	21.5
September 12, 2025	21.54	21.54	21.54	21.54	21.54
September 11, 2025	21.9	21.9	21.9	21.9	21.9
September 10, 2025	21.55	21.55	21.55	21.55	21.55
September 09, 2025	21.69	21.69	21.69	21.69	21.69
September 08, 2025	21.96	21.96	21.96	21.96	21.96
September 05, 2025	21.92	21.92	21.92	21.92	21.92
September 04, 2025	21.88	21.88	21.88	21.88	21.88
September 03, 2025	21.63	21.63	21.63	21.63	21.63
September 02, 2025	21.74	21.74	21.74	21.74	21.74
August 29, 2025	21.99	21.99	21.99	21.99	21.99
August 28, 2025	22.13	22.13	22.13	22.13	22.13
August 27, 2025	21.94	21.94	21.94	21.94	21.94
August 26, 2025	21.7	21.7	21.7	21.7	21.7
August 25, 2025	21.66	21.66	21.66	21.66	21.66
August 22, 2025	21.97	21.97	21.97	21.97	21.97
August 21, 2025	21.25	21.25	21.25	21.25	21.25
August 20, 2025	21.24	21.24	21.24	21.24	21.24
August 19, 2025	21.33	21.33	21.33	21.33	21.33
August 18, 2025	21.37	21.37	21.37	21.37	21.37
August 15, 2025	21.22	21.22	21.22	21.22	21.22
August 14, 2025	21.28	21.28	21.28	21.28	21.28
August 13, 2025	21.73	21.73	21.73	21.73	21.73
August 12, 2025	21.23	21.23	21.23	21.23	21.23
August 11, 2025	20.66	20.66	20.66	20.66	20.66
August 08, 2025	20.73	20.73	20.73	20.73	20.73
August 07, 2025	20.85	20.85	20.85	20.85	20.85
August 06, 2025	20.95	20.95	20.95	20.95	20.95
August 05, 2025	21.27	21.27	21.27	21.27	21.27
August 04, 2025	21.5	21.5	21.5	21.5	21.5
August 01, 2025	21.16	21.16	21.16	21.16	21.16
July 31, 2025	21.45	21.45	21.45	21.45	21.45
July 30, 2025	21.94	21.94	21.94	21.94	21.94
July 29, 2025	21.84	21.84	21.84	21.84	21.84
July 28, 2025	21.9	21.9	21.9	21.9	21.9
July 25, 2025	21.95	21.95	21.95	21.95	21.95
July 24, 2025	21.77	21.77	21.77	21.77	21.77
July 23, 2025	21.98	21.98	21.98	21.98	21.98
July 22, 2025	21.72	21.72	21.72	21.72	21.72
July 21, 2025	21.54	21.54	21.54	21.54	21.54
July 18, 2025	21.75	21.75	21.75	21.75	21.75
July 17, 2025	21.8	21.8	21.8	21.8	21.8
July 16, 2025	21.5	21.5	21.5	21.5	21.5
July 15, 2025	21.33	21.33	21.33	21.33	21.33
July 14, 2025	21.73	21.73	21.73	21.73	21.73
July 11, 2025	21.66	21.66	21.66	21.66	21.66
July 10, 2025	22.03	22.03	22.03	22.03	22.03
July 09, 2025	22	22	22	22	22
July 08, 2025	21.87	21.87	21.87	21.87	21.87
July 07, 2025	21.76	21.76	21.76	21.76	21.76
July 03, 2025	22.15	22.15	22.15	22.15	22.15

Champlain Small Company Fund (CIPSX) NASDAQ