Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.46
-0.12 (-1.58%)
At close: Mar 6, 2026, 4:00 PM EST
7.48
+0.02 (0.27%)
After-hours: Mar 6, 2026, 6:44 PM EST
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.50 | 7.55 | 7.45 | 7.46 | 7.46 | -1.58% | 1,692,940 |
| Mar 5, 2026 | 7.60 | 7.62 | 7.53 | 7.58 | 7.58 | -0.66% | 1,998,756 |
| Mar 4, 2026 | 7.55 | 7.65 | 7.54 | 7.63 | 7.63 | 1.73% | 1,433,608 |
| Mar 3, 2026 | 7.57 | 7.64 | 7.44 | 7.50 | 7.50 | -2.85% | 2,721,189 |
| Mar 2, 2026 | 7.52 | 7.77 | 7.50 | 7.72 | 7.72 | -1.03% | 1,697,684 |
| Feb 27, 2026 | 7.67 | 7.95 | 7.62 | 7.80 | 7.80 | 1.04% | 2,292,556 |
| Feb 26, 2026 | 7.93 | 7.94 | 7.66 | 7.72 | 7.72 | -2.53% | 2,397,919 |
| Feb 25, 2026 | 7.90 | 7.95 | 7.86 | 7.92 | 7.92 | 0.38% | 1,854,868 |
| Feb 24, 2026 | 7.75 | 7.91 | 7.73 | 7.89 | 7.89 | 2.07% | 1,923,356 |
| Feb 23, 2026 | 7.57 | 7.76 | 7.54 | 7.73 | 7.73 | 2.93% | 2,297,776 |
| Feb 20, 2026 | 7.15 | 7.63 | 7.15 | 7.51 | 7.51 | 3.87% | 3,742,155 |
| Feb 19, 2026 | 7.18 | 7.35 | 7.05 | 7.23 | 7.23 | -1.36% | 5,551,710 |
| Feb 18, 2026 | 7.74 | 7.75 | 7.14 | 7.33 | 7.33 | -5.30% | 9,744,352 |
| Feb 17, 2026 | 7.88 | 7.90 | 7.70 | 7.74 | 7.74 | -3.73% | 4,248,748 |
| Feb 13, 2026 | 8.01 | 8.06 | 7.91 | 8.04 | 7.92 | 0.37% | 7,776,656 |
| Feb 12, 2026 | 8.08 | 8.08 | 7.98 | 8.01 | 7.89 | -0.62% | 2,531,355 |
| Feb 11, 2026 | 8.14 | 8.14 | 8.03 | 8.06 | 7.94 | - | 1,946,603 |
| Feb 10, 2026 | 8.15 | 8.15 | 8.04 | 8.06 | 7.94 | -0.74% | 1,491,866 |
| Feb 9, 2026 | 8.15 | 8.15 | 8.09 | 8.12 | 8.00 | -0.25% | 2,027,832 |
| Feb 6, 2026 | 8.04 | 8.14 | 8.02 | 8.14 | 8.02 | 1.75% | 1,728,276 |
| Feb 5, 2026 | 8.07 | 8.08 | 7.94 | 8.00 | 7.88 | -1.23% | 3,866,660 |
| Feb 4, 2026 | 8.22 | 8.22 | 8.08 | 8.10 | 7.98 | -1.22% | 3,061,579 |
| Feb 3, 2026 | 8.34 | 8.35 | 8.07 | 8.20 | 8.08 | -1.32% | 5,774,364 |
| Feb 2, 2026 | 8.30 | 8.36 | 8.29 | 8.31 | 8.18 | 0.12% | 3,125,650 |
| Jan 30, 2026 | 8.28 | 8.36 | 8.27 | 8.30 | 8.17 | 0.36% | 2,111,992 |
| Jan 29, 2026 | 8.32 | 8.32 | 8.20 | 8.27 | 8.15 | -0.12% | 1,781,921 |
| Jan 28, 2026 | 8.33 | 8.36 | 8.27 | 8.28 | 8.15 | -0.60% | 1,805,208 |
| Jan 27, 2026 | 8.35 | 8.37 | 8.31 | 8.33 | 8.20 | - | 1,042,329 |
| Jan 26, 2026 | 8.30 | 8.35 | 8.29 | 8.33 | 8.20 | 0.36% | 1,146,042 |
| Jan 23, 2026 | 8.30 | 8.33 | 8.29 | 8.30 | 8.17 | -0.12% | 1,163,503 |
| Jan 22, 2026 | 8.28 | 8.33 | 8.28 | 8.31 | 8.18 | 0.73% | 1,014,917 |
| Jan 21, 2026 | 8.23 | 8.29 | 8.22 | 8.25 | 8.13 | 0.36% | 1,428,153 |
| Jan 20, 2026 | 8.27 | 8.30 | 8.22 | 8.22 | 8.10 | -1.44% | 3,129,431 |
| Jan 16, 2026 | 8.39 | 8.39 | 8.33 | 8.34 | 8.21 | 0.12% | 1,615,764 |
| Jan 15, 2026 | 8.38 | 8.40 | 8.32 | 8.33 | 8.20 | -2.12% | 2,450,485 |
| Jan 14, 2026 | 8.50 | 8.53 | 8.44 | 8.51 | 8.26 | 0.12% | 6,490,648 |
| Jan 13, 2026 | 8.49 | 8.53 | 8.47 | 8.50 | 8.25 | 0.24% | 2,735,220 |
| Jan 12, 2026 | 8.41 | 8.50 | 8.41 | 8.48 | 8.23 | 0.95% | 2,325,278 |
| Jan 9, 2026 | 8.44 | 8.45 | 8.40 | 8.40 | 8.15 | -0.12% | 1,435,862 |
| Jan 8, 2026 | 8.46 | 8.46 | 8.41 | 8.41 | 8.16 | -0.36% | 1,123,924 |
| Jan 7, 2026 | 8.46 | 8.47 | 8.43 | 8.44 | 8.19 | -0.24% | 2,188,902 |
| Jan 6, 2026 | 8.45 | 8.48 | 8.44 | 8.46 | 8.21 | 0.24% | 5,426,799 |
| Jan 5, 2026 | 8.45 | 8.48 | 8.42 | 8.44 | 8.19 | 0.24% | 5,630,710 |
| Jan 2, 2026 | 8.40 | 8.45 | 8.37 | 8.42 | 8.17 | 0.72% | 4,780,492 |
| Dec 31, 2025 | 8.35 | 8.40 | 8.33 | 8.36 | 8.12 | 0.36% | 2,016,543 |
| Dec 30, 2025 | 8.32 | 8.34 | 8.31 | 8.33 | 8.09 | -0.12% | 1,058,175 |
| Dec 29, 2025 | 8.35 | 8.36 | 8.32 | 8.34 | 8.10 | -0.24% | 1,044,024 |
| Dec 26, 2025 | 8.34 | 8.36 | 8.33 | 8.36 | 8.12 | 0.36% | 812,968 |
| Dec 24, 2025 | 8.30 | 8.33 | 8.29 | 8.33 | 8.09 | 0.48% | 458,230 |
| Dec 23, 2025 | 8.30 | 8.32 | 8.28 | 8.29 | 8.05 | -0.12% | 827,621 |