Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.04
+0.03 (0.37%)
Feb 13, 2026, 4:00 PM EST - Market closed
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.01 | 8.06 | 7.91 | 8.04 | 8.04 | 0.37% | 7,701,625 |
| Feb 12, 2026 | 8.08 | 8.08 | 7.98 | 8.01 | 8.01 | -0.62% | 2,499,725 |
| Feb 11, 2026 | 8.14 | 8.14 | 8.03 | 8.06 | 8.06 | - | 1,926,683 |
| Feb 10, 2026 | 8.15 | 8.15 | 8.04 | 8.06 | 8.06 | -0.74% | 1,461,485 |
| Feb 9, 2026 | 8.15 | 8.15 | 8.09 | 8.12 | 8.12 | -0.25% | 2,011,426 |
| Feb 6, 2026 | 8.04 | 8.14 | 8.02 | 8.14 | 8.14 | 1.75% | 1,720,757 |
| Feb 5, 2026 | 8.07 | 8.08 | 7.94 | 8.00 | 8.00 | -1.23% | 3,766,884 |
| Feb 4, 2026 | 8.22 | 8.22 | 8.08 | 8.10 | 8.10 | -1.22% | 3,041,840 |
| Feb 3, 2026 | 8.34 | 8.35 | 8.07 | 8.20 | 8.20 | -1.32% | 5,727,445 |
| Feb 2, 2026 | 8.30 | 8.36 | 8.29 | 8.31 | 8.31 | 0.12% | 3,112,006 |
| Jan 30, 2026 | 8.28 | 8.36 | 8.27 | 8.30 | 8.30 | 0.36% | 2,096,087 |
| Jan 29, 2026 | 8.32 | 8.32 | 8.20 | 8.27 | 8.27 | -0.12% | 1,774,396 |
| Jan 28, 2026 | 8.33 | 8.36 | 8.27 | 8.28 | 8.28 | -0.60% | 1,788,869 |
| Jan 27, 2026 | 8.35 | 8.37 | 8.31 | 8.33 | 8.33 | - | 1,036,228 |
| Jan 26, 2026 | 8.30 | 8.35 | 8.29 | 8.33 | 8.33 | 0.36% | 1,135,049 |
| Jan 23, 2026 | 8.30 | 8.33 | 8.29 | 8.30 | 8.30 | -0.12% | 1,159,175 |
| Jan 22, 2026 | 8.28 | 8.33 | 8.28 | 8.31 | 8.31 | 0.73% | 1,007,737 |
| Jan 21, 2026 | 8.23 | 8.29 | 8.22 | 8.25 | 8.25 | 0.36% | 1,416,082 |
| Jan 20, 2026 | 8.27 | 8.30 | 8.22 | 8.22 | 8.22 | -1.44% | 3,105,202 |
| Jan 16, 2026 | 8.39 | 8.39 | 8.33 | 8.34 | 8.34 | 0.12% | 1,604,304 |
| Jan 15, 2026 | 8.38 | 8.40 | 8.32 | 8.33 | 8.33 | -2.12% | 2,439,044 |
| Jan 14, 2026 | 8.50 | 8.53 | 8.44 | 8.51 | 8.39 | 0.12% | 6,452,339 |
| Jan 13, 2026 | 8.49 | 8.53 | 8.47 | 8.50 | 8.38 | 0.24% | 2,735,220 |
| Jan 12, 2026 | 8.41 | 8.50 | 8.41 | 8.48 | 8.36 | 0.95% | 2,325,278 |
| Jan 9, 2026 | 8.44 | 8.45 | 8.40 | 8.40 | 8.28 | -0.12% | 1,435,862 |
| Jan 8, 2026 | 8.46 | 8.46 | 8.41 | 8.41 | 8.29 | -0.36% | 1,123,924 |
| Jan 7, 2026 | 8.46 | 8.47 | 8.43 | 8.44 | 8.32 | -0.24% | 2,188,902 |
| Jan 6, 2026 | 8.45 | 8.48 | 8.44 | 8.46 | 8.34 | 0.24% | 5,426,799 |
| Jan 5, 2026 | 8.45 | 8.48 | 8.42 | 8.44 | 8.32 | 0.24% | 5,630,710 |
| Jan 2, 2026 | 8.40 | 8.45 | 8.37 | 8.42 | 8.30 | 0.72% | 4,780,492 |
| Dec 31, 2025 | 8.35 | 8.40 | 8.33 | 8.36 | 8.24 | 0.36% | 2,016,543 |
| Dec 30, 2025 | 8.32 | 8.34 | 8.31 | 8.33 | 8.21 | -0.12% | 1,058,175 |
| Dec 29, 2025 | 8.35 | 8.36 | 8.32 | 8.34 | 8.22 | -0.24% | 1,044,024 |
| Dec 26, 2025 | 8.34 | 8.36 | 8.33 | 8.36 | 8.24 | 0.36% | 812,968 |
| Dec 24, 2025 | 8.30 | 8.33 | 8.29 | 8.33 | 8.21 | 0.48% | 458,230 |
| Dec 23, 2025 | 8.30 | 8.32 | 8.28 | 8.29 | 8.17 | -0.12% | 827,621 |
| Dec 22, 2025 | 8.30 | 8.33 | 8.30 | 8.30 | 8.18 | - | 949,897 |
| Dec 19, 2025 | 8.23 | 8.31 | 8.23 | 8.30 | 8.18 | 0.97% | 1,103,849 |
| Dec 18, 2025 | 8.18 | 8.23 | 8.18 | 8.22 | 8.10 | 0.74% | 897,456 |
| Dec 17, 2025 | 8.17 | 8.20 | 8.15 | 8.16 | 8.04 | - | 995,929 |
| Dec 16, 2025 | 8.21 | 8.24 | 8.12 | 8.16 | 8.04 | -0.61% | 1,547,437 |
| Dec 15, 2025 | 8.22 | 8.24 | 8.19 | 8.21 | 8.09 | -1.79% | 1,332,712 |
| Dec 12, 2025 | 8.36 | 8.37 | 8.31 | 8.36 | 8.12 | 0.24% | 5,841,804 |
| Dec 11, 2025 | 8.33 | 8.35 | 8.29 | 8.34 | 8.10 | - | 1,403,938 |
| Dec 10, 2025 | 8.33 | 8.35 | 8.27 | 8.34 | 8.10 | 0.36% | 1,304,854 |
| Dec 9, 2025 | 8.30 | 8.32 | 8.29 | 8.31 | 8.07 | 0.12% | 849,489 |
| Dec 8, 2025 | 8.33 | 8.35 | 8.29 | 8.30 | 8.06 | -0.36% | 1,258,440 |
| Dec 5, 2025 | 8.31 | 8.34 | 8.30 | 8.33 | 8.09 | 0.36% | 1,009,357 |
| Dec 4, 2025 | 8.31 | 8.32 | 8.28 | 8.30 | 8.06 | - | 871,744 |
| Dec 3, 2025 | 8.28 | 8.32 | 8.27 | 8.30 | 8.06 | 0.24% | 990,478 |