Skip to main content
logo
Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.23
+0.09 (1.11%)
At close: Nov 25, 2025, 4:00 PM EST
8.22
-0.01 (-0.09%)
After-hours: Nov 25, 2025, 8:00 PM EST

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20258.118.238.108.238.231.11%1,202,900
Nov 24, 20258.078.158.078.148.140.99%1,230,165
Nov 21, 20258.018.127.958.068.060.25%2,341,723
Nov 20, 20258.218.238.038.048.04-1.23%2,149,910
Nov 19, 20258.128.168.108.148.140.62%1,275,685
Nov 18, 20258.078.158.038.098.09-0.37%1,888,941
Nov 17, 20258.138.158.048.128.12-0.25%2,537,438
Nov 14, 20258.078.188.028.148.14-1.69%2,449,283
Nov 13, 20258.358.368.258.288.16-0.96%6,556,686
Nov 12, 20258.378.378.358.368.240.12%1,208,548
Nov 11, 20258.308.358.298.358.230.60%1,274,175
Nov 10, 20258.228.308.198.308.181.59%1,310,550
Nov 7, 20258.168.248.148.178.05-0.61%3,414,127
Nov 6, 20258.328.328.208.228.10-0.48%1,562,620
Nov 5, 20258.268.278.228.268.140.24%1,139,449
Nov 4, 20258.278.288.218.248.12-1.20%1,553,872
Nov 3, 20258.358.378.328.348.22-0.12%1,351,578
Oct 31, 20258.308.388.278.358.231.21%2,132,702
Oct 30, 20258.258.288.218.258.13-0.12%1,221,868
Oct 29, 20258.308.308.248.268.14-0.24%1,119,466
Oct 28, 20258.298.348.268.288.16-0.12%1,538,891
Oct 27, 20258.258.298.258.298.170.97%1,046,269
Oct 24, 20258.188.218.188.218.090.61%1,060,763
Oct 23, 20258.118.178.118.168.040.62%1,066,769
Oct 22, 20258.148.168.078.117.99-0.73%1,772,413
Oct 21, 20258.228.228.148.178.05-0.24%1,893,376
Oct 20, 20258.218.278.198.198.07-0.61%1,783,500
Oct 17, 20258.208.258.128.248.120.49%1,470,634
Oct 16, 20258.308.318.168.208.08-0.97%1,674,863
Oct 15, 20258.278.318.248.288.16-1.43%1,559,999
Oct 14, 20258.358.448.308.408.16-0.12%5,769,898
Oct 13, 20258.358.458.318.418.161.94%2,304,900
Oct 10, 20258.498.528.258.258.01-2.60%3,053,711
Oct 9, 20258.498.518.428.478.22-0.12%1,949,739
Oct 8, 20258.398.508.388.488.231.07%1,562,720
Oct 7, 20258.388.458.348.398.150.12%1,823,300
Oct 6, 20258.368.388.348.388.140.48%924,895
Oct 3, 20258.348.378.338.348.100.12%1,258,119
Oct 2, 20258.348.348.318.338.090.12%995,234
Oct 1, 20258.288.328.278.328.080.48%1,139,236
Sep 30, 20258.218.308.218.288.040.49%1,620,341
Sep 29, 20258.218.248.208.248.000.24%1,015,154
Sep 26, 20258.178.228.168.227.980.61%712,935
Sep 25, 20258.168.188.118.177.93-0.12%1,496,640
Sep 24, 20258.178.208.168.187.94-772,057
Sep 23, 20258.208.218.168.187.94-0.24%845,441
Sep 22, 20258.168.228.168.207.96-861,211
Sep 19, 20258.208.228.188.207.96-0.12%1,164,543
Sep 18, 20258.138.218.138.217.971.23%926,500
Sep 17, 20258.108.158.108.117.87-1,638,408