Skip to main content
logo
Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.46
+0.02 (0.24%)
At close: Jan 6, 2026, 4:00 PM EST
8.47
+0.01 (0.12%)
After-hours: Jan 6, 2026, 4:25 PM EST

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20268.458.488.448.47-0.30%1,209,381
Jan 5, 20268.458.488.428.448.440.24%5,603,264
Jan 2, 20268.408.458.378.428.420.72%4,761,607
Dec 31, 20258.358.408.338.368.360.36%2,011,934
Dec 30, 20258.328.348.318.338.33-0.12%1,053,677
Dec 29, 20258.358.368.328.348.34-0.24%1,039,152
Dec 26, 20258.348.368.338.368.360.36%809,734
Dec 24, 20258.308.338.298.338.330.48%443,134
Dec 23, 20258.308.328.288.298.29-0.12%822,615
Dec 22, 20258.308.338.308.308.30-944,338
Dec 19, 20258.238.318.238.308.300.97%1,087,233
Dec 18, 20258.188.238.188.228.220.74%896,073
Dec 17, 20258.178.208.158.168.16-995,929
Dec 16, 20258.218.248.128.168.16-0.61%1,547,437
Dec 15, 20258.228.248.198.218.21-1.79%1,332,712
Dec 12, 20258.368.378.318.368.240.24%5,841,804
Dec 11, 20258.338.358.298.348.22-1,403,938
Dec 10, 20258.338.358.278.348.220.36%1,304,854
Dec 9, 20258.308.328.298.318.190.12%849,489
Dec 8, 20258.338.358.298.308.18-0.36%1,258,440
Dec 5, 20258.318.348.308.338.210.36%1,009,357
Dec 4, 20258.318.328.288.308.18-871,744
Dec 3, 20258.288.328.278.308.180.24%990,478
Dec 2, 20258.278.308.278.288.16-1,049,789
Dec 1, 20258.268.288.218.288.16-0.12%1,510,718
Nov 28, 20258.298.318.258.298.170.24%1,428,809
Nov 26, 20258.238.288.238.278.150.49%1,047,615
Nov 25, 20258.118.238.108.238.111.11%1,207,824
Nov 24, 20258.078.158.078.148.020.99%1,234,031
Nov 21, 20258.018.127.958.067.940.25%2,346,637
Nov 20, 20258.218.238.038.047.92-1.23%2,155,822
Nov 19, 20258.128.168.108.148.020.62%1,275,685
Nov 18, 20258.078.158.038.097.97-0.37%1,888,941
Nov 17, 20258.138.158.048.128.00-0.25%2,537,438
Nov 14, 20258.078.188.028.148.02-1.69%2,449,283
Nov 13, 20258.358.368.258.288.04-0.96%6,556,686
Nov 12, 20258.378.378.358.368.120.12%1,208,548
Nov 11, 20258.308.358.298.358.110.60%1,274,175
Nov 10, 20258.228.308.198.308.061.59%1,310,550
Nov 7, 20258.168.248.148.177.93-0.61%3,414,127
Nov 6, 20258.328.328.208.227.98-0.48%1,562,620
Nov 5, 20258.268.278.228.268.020.24%1,139,449
Nov 4, 20258.278.288.218.248.00-1.20%1,553,872
Nov 3, 20258.358.378.328.348.10-0.12%1,351,578
Oct 31, 20258.308.388.278.358.111.21%2,132,702
Oct 30, 20258.258.288.218.258.01-0.12%1,221,868
Oct 29, 20258.308.308.248.268.02-0.24%1,119,466
Oct 28, 20258.298.348.268.288.04-0.12%1,538,891
Oct 27, 20258.258.298.258.298.050.97%1,046,269
Oct 24, 20258.188.218.188.217.970.61%1,060,763