Skip to main content
logo
Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.24
-0.10 (-1.20%)
At close: Nov 4, 2025, 4:00 PM EST
8.23
-0.01 (-0.08%)
Pre-market: Nov 5, 2025, 8:19 AM EST

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20258.278.288.218.248.24-1.20%1,553,872
Nov 3, 20258.358.378.328.348.34-0.12%1,351,578
Oct 31, 20258.308.388.278.358.351.21%2,132,702
Oct 30, 20258.258.288.218.258.25-0.12%1,221,868
Oct 29, 20258.308.308.248.268.26-0.24%1,119,466
Oct 28, 20258.298.348.268.288.28-0.12%1,538,891
Oct 27, 20258.258.298.258.298.290.97%1,046,269
Oct 24, 20258.188.218.188.218.210.61%1,060,763
Oct 23, 20258.118.178.118.168.160.62%1,066,769
Oct 22, 20258.148.168.078.118.11-0.73%1,772,413
Oct 21, 20258.228.228.148.178.17-0.24%1,893,376
Oct 20, 20258.218.278.198.198.19-0.61%1,783,500
Oct 17, 20258.208.258.128.248.240.49%1,470,634
Oct 16, 20258.308.318.168.208.20-0.97%1,674,863
Oct 15, 20258.278.318.248.288.28-1.43%1,559,999
Oct 14, 20258.358.448.308.408.28-0.12%5,769,898
Oct 13, 20258.358.458.318.418.291.94%2,304,900
Oct 10, 20258.498.528.258.258.13-2.60%3,053,711
Oct 9, 20258.498.518.428.478.35-0.12%1,949,739
Oct 8, 20258.398.508.388.488.361.07%1,562,720
Oct 7, 20258.388.458.348.398.270.12%1,823,300
Oct 6, 20258.368.388.348.388.260.48%924,895
Oct 3, 20258.348.378.338.348.220.12%1,258,119
Oct 2, 20258.348.348.318.338.210.12%995,234
Oct 1, 20258.288.328.278.328.200.48%1,139,236
Sep 30, 20258.218.308.218.288.160.49%1,620,341
Sep 29, 20258.218.248.208.248.120.24%1,015,154
Sep 26, 20258.178.228.168.228.100.61%712,935
Sep 25, 20258.168.188.118.178.05-0.12%1,496,640
Sep 24, 20258.178.208.168.188.06-772,057
Sep 23, 20258.208.218.168.188.06-0.24%845,441
Sep 22, 20258.168.228.168.208.08-861,211
Sep 19, 20258.208.228.188.208.08-0.12%1,164,543
Sep 18, 20258.138.218.138.218.091.23%926,500
Sep 17, 20258.108.158.108.117.99-1,638,408
Sep 16, 20258.168.178.098.117.99-0.73%1,633,088
Sep 15, 20258.208.238.168.178.05-1.68%1,494,467
Sep 12, 20258.228.318.228.318.071.22%6,629,675
Sep 11, 20258.188.238.188.217.970.37%1,385,341
Sep 10, 20258.228.228.188.187.94-0.24%1,282,442
Sep 9, 20258.188.218.188.207.960.24%1,375,338
Sep 8, 20258.228.248.178.187.94-0.37%1,564,093
Sep 5, 20258.208.238.168.217.970.24%1,192,227
Sep 4, 20258.148.208.138.197.950.86%1,193,588
Sep 3, 20258.128.158.108.127.880.25%914,629
Sep 2, 20258.118.128.048.107.86-0.37%1,955,388
Aug 29, 20258.168.208.138.137.89-0.25%1,547,417
Aug 28, 20258.128.168.128.157.910.37%746,624
Aug 27, 20258.138.138.118.127.88-0.12%838,096
Aug 26, 20258.148.148.108.137.89-789,260