Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.40
-0.04 (-0.54%)
At close: Aug 3, 2026, 4:00 PM EDT
7.40
0.00 (0.02%)
After-hours: Aug 3, 2026, 8:00 PM EDT
CLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.43 | 7.46 | 7.40 | 7.40 | 7.40 | -0.54% | 1,658,683 |
| Jul 31, 2026 | 7.38 | 7.44 | 7.36 | 7.44 | 7.44 | 1.64% | 1,995,599 |
| Jul 30, 2026 | 7.29 | 7.32 | 7.27 | 7.32 | 7.32 | 0.83% | 1,068,103 |
| Jul 29, 2026 | 7.37 | 7.40 | 7.22 | 7.26 | 7.26 | -1.63% | 3,176,474 |
| Jul 28, 2026 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 1.37% | 1,515,425 |
| Jul 27, 2026 | 7.28 | 7.36 | 7.28 | 7.28 | 7.28 | - | 1,079,325 |
| Jul 24, 2026 | 7.18 | 7.33 | 7.16 | 7.28 | 7.28 | 1.68% | 1,604,554 |
| Jul 23, 2026 | 7.40 | 7.42 | 7.10 | 7.16 | 7.16 | -3.76% | 3,961,739 |
| Jul 22, 2026 | 7.48 | 7.48 | 7.43 | 7.44 | 7.44 | -0.40% | 637,039 |
| Jul 21, 2026 | 7.46 | 7.50 | 7.43 | 7.47 | 7.47 | 0.13% | 864,821 |
| Jul 20, 2026 | 7.48 | 7.50 | 7.43 | 7.46 | 7.46 | 0.13% | 976,237 |
| Jul 17, 2026 | 7.42 | 7.46 | 7.38 | 7.45 | 7.45 | -0.13% | 1,821,329 |
| Jul 16, 2026 | 7.48 | 7.52 | 7.45 | 7.46 | 7.46 | -0.67% | 1,088,241 |
| Jul 15, 2026 | 7.44 | 7.51 | 7.43 | 7.51 | 7.51 | 0.69% | 1,394,879 |
| Jul 14, 2026 | 7.59 | 7.65 | 7.58 | 7.58 | 7.46 | - | 4,282,141 |
| Jul 13, 2026 | 7.63 | 7.65 | 7.57 | 7.58 | 7.46 | -0.66% | 2,343,428 |
| Jul 10, 2026 | 7.60 | 7.64 | 7.59 | 7.63 | 7.51 | 0.53% | 1,334,518 |
| Jul 9, 2026 | 7.52 | 7.60 | 7.52 | 7.59 | 7.47 | 0.66% | 1,265,717 |
| Jul 8, 2026 | 7.47 | 7.56 | 7.47 | 7.54 | 7.42 | 0.53% | 1,097,128 |
| Jul 7, 2026 | 7.56 | 7.58 | 7.47 | 7.50 | 7.38 | -0.92% | 2,004,182 |
| Jul 6, 2026 | 7.51 | 7.59 | 7.50 | 7.57 | 7.45 | 1.07% | 1,244,498 |
| Jul 2, 2026 | 7.49 | 7.54 | 7.47 | 7.49 | 7.37 | 0.13% | 1,194,391 |
| Jul 1, 2026 | 7.55 | 7.61 | 7.47 | 7.48 | 7.36 | -1.06% | 1,253,635 |
| Jun 30, 2026 | 7.49 | 7.64 | 7.46 | 7.56 | 7.44 | 1.48% | 1,999,881 |
| Jun 29, 2026 | 7.45 | 7.49 | 7.42 | 7.45 | 7.33 | 0.27% | 1,160,826 |
| Jun 26, 2026 | 7.40 | 7.48 | 7.39 | 7.43 | 7.31 | -0.54% | 1,019,340 |
| Jun 25, 2026 | 7.40 | 7.47 | 7.40 | 7.47 | 7.35 | 1.22% | 1,259,951 |
| Jun 24, 2026 | 7.35 | 7.41 | 7.33 | 7.38 | 7.26 | 0.41% | 1,019,756 |
| Jun 23, 2026 | 7.41 | 7.45 | 7.34 | 7.35 | 7.23 | -1.34% | 1,538,862 |
| Jun 22, 2026 | 7.47 | 7.51 | 7.45 | 7.45 | 7.33 | -0.40% | 1,329,970 |
| Jun 18, 2026 | 7.47 | 7.49 | 7.46 | 7.48 | 7.36 | 0.81% | 1,216,467 |
| Jun 17, 2026 | 7.42 | 7.47 | 7.41 | 7.42 | 7.30 | - | 1,268,932 |
| Jun 16, 2026 | 7.49 | 7.51 | 7.39 | 7.42 | 7.30 | -0.93% | 1,572,836 |
| Jun 15, 2026 | 7.46 | 7.52 | 7.45 | 7.49 | 7.37 | 1.37% | 1,984,994 |
| Jun 12, 2026 | 7.54 | 7.56 | 7.48 | 7.51 | 7.27 | -0.13% | 4,605,581 |
| Jun 11, 2026 | 7.42 | 7.53 | 7.41 | 7.52 | 7.28 | 1.48% | 1,649,385 |
| Jun 10, 2026 | 7.49 | 7.53 | 7.39 | 7.41 | 7.17 | -1.85% | 2,823,821 |
| Jun 9, 2026 | 7.65 | 7.65 | 7.49 | 7.55 | 7.31 | -0.53% | 1,574,255 |
| Jun 8, 2026 | 7.56 | 7.62 | 7.53 | 7.59 | 7.35 | 0.66% | 1,749,311 |
| Jun 5, 2026 | 7.58 | 7.66 | 7.50 | 7.54 | 7.30 | -1.18% | 1,725,417 |
| Jun 4, 2026 | 7.54 | 7.66 | 7.54 | 7.63 | 7.39 | 0.39% | 858,604 |
| Jun 3, 2026 | 7.61 | 7.63 | 7.55 | 7.60 | 7.36 | -0.13% | 1,107,399 |
| Jun 2, 2026 | 7.60 | 7.65 | 7.57 | 7.61 | 7.37 | -0.13% | 1,120,196 |
| Jun 1, 2026 | 7.65 | 7.68 | 7.60 | 7.62 | 7.38 | -0.52% | 1,285,340 |
| May 29, 2026 | 7.63 | 7.77 | 7.63 | 7.66 | 7.42 | 0.52% | 2,327,538 |
| May 28, 2026 | 7.60 | 7.64 | 7.58 | 7.62 | 7.38 | -0.13% | 987,796 |
| May 27, 2026 | 7.59 | 7.66 | 7.58 | 7.63 | 7.39 | 0.66% | 1,116,367 |
| May 26, 2026 | 7.55 | 7.62 | 7.54 | 7.58 | 7.34 | 0.40% | 1,114,093 |
| May 22, 2026 | 7.55 | 7.57 | 7.53 | 7.55 | 7.31 | 0.27% | 889,229 |
| May 21, 2026 | 7.56 | 7.56 | 7.52 | 7.53 | 7.29 | -0.66% | 840,132 |