Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
6.87
+0.07 (1.03%)
At close: Aug 21, 2026, 4:00 PM EDT
6.85
-0.02 (-0.29%)
After-hours: Aug 21, 2026, 8:00 PM EDT
CLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.82 | 6.87 | 6.81 | 6.87 | 6.87 | 1.03% | 1,613,085 |
| Aug 20, 2026 | 6.87 | 6.92 | 6.80 | 6.80 | 6.80 | -1.59% | 1,653,031 |
| Aug 19, 2026 | 6.86 | 6.96 | 6.86 | 6.91 | 6.91 | 1.02% | 2,323,756 |
| Aug 18, 2026 | 6.89 | 6.92 | 6.79 | 6.84 | 6.84 | -1.44% | 3,913,517 |
| Aug 17, 2026 | 6.97 | 7.00 | 6.88 | 6.94 | 6.94 | -5.58% | 8,579,795 |
| Aug 14, 2026 | 7.36 | 7.41 | 7.35 | 7.35 | 7.35 | -0.39% | 2,076,982 |
| Aug 13, 2026 | 7.52 | 7.57 | 7.48 | 7.50 | 7.38 | - | 4,408,883 |
| Aug 12, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.38 | -0.66% | 1,318,248 |
| Aug 11, 2026 | 7.54 | 7.56 | 7.50 | 7.55 | 7.43 | 0.53% | 1,589,315 |
| Aug 10, 2026 | 7.52 | 7.54 | 7.48 | 7.51 | 7.39 | -0.53% | 1,220,674 |
| Aug 7, 2026 | 7.46 | 7.55 | 7.46 | 7.55 | 7.43 | 1.34% | 1,310,801 |
| Aug 6, 2026 | 7.47 | 7.51 | 7.43 | 7.45 | 7.33 | -0.27% | 1,068,339 |
| Aug 5, 2026 | 7.46 | 7.52 | 7.46 | 7.47 | 7.35 | - | 1,242,046 |
| Aug 4, 2026 | 7.41 | 7.47 | 7.39 | 7.47 | 7.35 | 0.95% | 1,569,147 |
| Aug 3, 2026 | 7.43 | 7.46 | 7.40 | 7.40 | 7.28 | -0.54% | 1,672,665 |
| Jul 31, 2026 | 7.38 | 7.44 | 7.36 | 7.44 | 7.32 | 1.64% | 2,000,879 |
| Jul 30, 2026 | 7.29 | 7.32 | 7.27 | 7.32 | 7.20 | 0.83% | 1,092,706 |
| Jul 29, 2026 | 7.37 | 7.40 | 7.22 | 7.26 | 7.14 | -1.63% | 3,259,532 |
| Jul 28, 2026 | 7.28 | 7.39 | 7.28 | 7.38 | 7.26 | 1.37% | 1,520,738 |
| Jul 27, 2026 | 7.28 | 7.36 | 7.28 | 7.28 | 7.16 | - | 1,097,698 |
| Jul 24, 2026 | 7.18 | 7.33 | 7.16 | 7.28 | 7.16 | 1.68% | 1,645,052 |
| Jul 23, 2026 | 7.40 | 7.42 | 7.10 | 7.16 | 7.04 | -3.76% | 4,035,098 |
| Jul 22, 2026 | 7.48 | 7.48 | 7.43 | 7.44 | 7.32 | -0.40% | 650,921 |
| Jul 21, 2026 | 7.46 | 7.50 | 7.43 | 7.47 | 7.35 | 0.13% | 869,713 |
| Jul 20, 2026 | 7.48 | 7.50 | 7.43 | 7.46 | 7.34 | 0.13% | 979,262 |
| Jul 17, 2026 | 7.42 | 7.46 | 7.38 | 7.45 | 7.33 | -0.13% | 1,844,399 |
| Jul 16, 2026 | 7.48 | 7.52 | 7.45 | 7.46 | 7.34 | -0.67% | 1,119,563 |
| Jul 15, 2026 | 7.44 | 7.51 | 7.43 | 7.51 | 7.39 | 0.69% | 1,399,737 |
| Jul 14, 2026 | 7.59 | 7.65 | 7.58 | 7.58 | 7.34 | - | 4,282,141 |
| Jul 13, 2026 | 7.63 | 7.65 | 7.57 | 7.58 | 7.34 | -0.66% | 2,343,428 |
| Jul 10, 2026 | 7.60 | 7.64 | 7.59 | 7.63 | 7.39 | 0.53% | 1,334,518 |
| Jul 9, 2026 | 7.52 | 7.60 | 7.52 | 7.59 | 7.35 | 0.66% | 1,265,717 |
| Jul 8, 2026 | 7.47 | 7.56 | 7.47 | 7.54 | 7.30 | 0.53% | 1,097,128 |
| Jul 7, 2026 | 7.56 | 7.58 | 7.47 | 7.50 | 7.26 | -0.92% | 2,004,182 |
| Jul 6, 2026 | 7.51 | 7.59 | 7.50 | 7.57 | 7.33 | 1.07% | 1,244,498 |
| Jul 2, 2026 | 7.49 | 7.54 | 7.47 | 7.49 | 7.25 | 0.13% | 1,194,391 |
| Jul 1, 2026 | 7.55 | 7.61 | 7.47 | 7.48 | 7.24 | -1.06% | 1,253,635 |
| Jun 30, 2026 | 7.49 | 7.64 | 7.46 | 7.56 | 7.32 | 1.48% | 1,999,881 |
| Jun 29, 2026 | 7.45 | 7.49 | 7.42 | 7.45 | 7.21 | 0.27% | 1,160,826 |
| Jun 26, 2026 | 7.40 | 7.48 | 7.39 | 7.43 | 7.19 | -0.54% | 1,019,340 |
| Jun 25, 2026 | 7.40 | 7.47 | 7.40 | 7.47 | 7.23 | 1.22% | 1,259,951 |
| Jun 24, 2026 | 7.35 | 7.41 | 7.33 | 7.38 | 7.14 | 0.41% | 1,019,756 |
| Jun 23, 2026 | 7.41 | 7.45 | 7.34 | 7.35 | 7.12 | -1.34% | 1,538,862 |
| Jun 22, 2026 | 7.47 | 7.51 | 7.45 | 7.45 | 7.21 | -0.40% | 1,329,970 |
| Jun 18, 2026 | 7.47 | 7.49 | 7.46 | 7.48 | 7.24 | 0.81% | 1,216,467 |
| Jun 17, 2026 | 7.42 | 7.47 | 7.41 | 7.42 | 7.18 | - | 1,268,932 |
| Jun 16, 2026 | 7.49 | 7.51 | 7.39 | 7.42 | 7.18 | -0.93% | 1,572,836 |
| Jun 15, 2026 | 7.46 | 7.52 | 7.45 | 7.49 | 7.25 | 1.37% | 1,984,994 |
| Jun 12, 2026 | 7.54 | 7.56 | 7.48 | 7.51 | 7.15 | -0.13% | 4,605,581 |
| Jun 11, 2026 | 7.42 | 7.53 | 7.41 | 7.52 | 7.16 | 1.48% | 1,649,385 |