Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.93
+0.03 (0.38%)
At close: Jan 30, 2026, 4:00 PM EST
7.92
-0.01 (-0.13%)
After-hours: Jan 30, 2026, 8:00 PM EST
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.91 | 8.00 | 7.90 | 7.93 | 7.93 | 0.38% | 1,251,559 |
| Jan 29, 2026 | 7.91 | 7.93 | 7.84 | 7.90 | 7.90 | -0.13% | 1,628,844 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.90 | 7.91 | 7.91 | -0.63% | 1,120,147 |
| Jan 27, 2026 | 7.99 | 8.02 | 7.95 | 7.96 | 7.96 | -0.25% | 931,625 |
| Jan 26, 2026 | 7.96 | 8.00 | 7.96 | 7.98 | 7.98 | 0.13% | 1,079,392 |
| Jan 23, 2026 | 7.96 | 7.98 | 7.96 | 7.97 | 7.97 | 0.13% | 804,390 |
| Jan 22, 2026 | 7.99 | 8.00 | 7.95 | 7.96 | 7.96 | 0.25% | 751,368 |
| Jan 21, 2026 | 7.92 | 7.97 | 7.91 | 7.94 | 7.94 | 0.38% | 1,032,925 |
| Jan 20, 2026 | 7.94 | 7.97 | 7.91 | 7.91 | 7.91 | -1.25% | 2,262,466 |
| Jan 16, 2026 | 7.99 | 8.03 | 7.99 | 8.01 | 8.01 | - | 1,117,206 |
| Jan 15, 2026 | 8.03 | 8.07 | 7.98 | 8.01 | 8.01 | -1.84% | 1,775,342 |
| Jan 14, 2026 | 8.14 | 8.16 | 8.12 | 8.16 | 8.04 | 0.25% | 3,822,352 |
| Jan 13, 2026 | 8.15 | 8.15 | 8.11 | 8.14 | 8.02 | 0.37% | 1,714,525 |
| Jan 12, 2026 | 8.07 | 8.14 | 8.07 | 8.11 | 7.99 | 0.50% | 5,636,433 |
| Jan 9, 2026 | 8.09 | 8.09 | 8.05 | 8.07 | 7.95 | 0.37% | 842,093 |
| Jan 8, 2026 | 8.09 | 8.09 | 8.03 | 8.04 | 7.92 | -0.62% | 945,663 |
| Jan 7, 2026 | 8.10 | 8.11 | 8.08 | 8.09 | 7.97 | - | 903,248 |
| Jan 6, 2026 | 8.09 | 8.12 | 8.07 | 8.09 | 7.97 | - | 796,442 |
| Jan 5, 2026 | 8.08 | 8.10 | 8.07 | 8.09 | 7.97 | 0.50% | 5,430,735 |
| Jan 2, 2026 | 8.02 | 8.06 | 8.01 | 8.05 | 7.93 | 0.50% | 4,458,645 |
| Dec 31, 2025 | 7.98 | 8.05 | 7.97 | 8.01 | 7.89 | 0.38% | 1,173,263 |
| Dec 30, 2025 | 7.97 | 8.00 | 7.96 | 7.98 | 7.86 | 0.13% | 886,421 |
| Dec 29, 2025 | 7.97 | 7.99 | 7.96 | 7.97 | 7.86 | -0.13% | 748,386 |
| Dec 26, 2025 | 7.99 | 8.00 | 7.98 | 7.98 | 7.86 | - | 485,030 |
| Dec 24, 2025 | 7.97 | 7.99 | 7.96 | 7.98 | 7.86 | 0.25% | 429,005 |
| Dec 23, 2025 | 7.91 | 7.98 | 7.91 | 7.96 | 7.85 | 0.51% | 708,929 |
| Dec 22, 2025 | 7.92 | 7.94 | 7.92 | 7.92 | 7.81 | 0.13% | 523,041 |
| Dec 19, 2025 | 7.86 | 7.92 | 7.85 | 7.91 | 7.80 | 0.76% | 618,132 |
| Dec 18, 2025 | 7.81 | 7.88 | 7.81 | 7.85 | 7.74 | 0.77% | 687,144 |
| Dec 17, 2025 | 7.84 | 7.84 | 7.78 | 7.79 | 7.68 | -0.13% | 688,554 |
| Dec 16, 2025 | 7.86 | 7.87 | 7.79 | 7.80 | 7.69 | -0.64% | 958,205 |
| Dec 15, 2025 | 7.88 | 7.90 | 7.83 | 7.85 | 7.74 | -1.88% | 852,992 |
| Dec 12, 2025 | 8.01 | 8.02 | 7.95 | 8.00 | 7.77 | 0.25% | 4,885,861 |
| Dec 11, 2025 | 7.98 | 8.03 | 7.95 | 7.98 | 7.75 | -0.50% | 1,166,395 |
| Dec 10, 2025 | 8.00 | 8.04 | 7.92 | 8.02 | 7.79 | 0.75% | 894,989 |
| Dec 9, 2025 | 7.97 | 8.00 | 7.95 | 7.96 | 7.73 | -0.13% | 712,317 |
| Dec 8, 2025 | 8.02 | 8.05 | 7.96 | 7.97 | 7.74 | -0.62% | 1,068,893 |
| Dec 5, 2025 | 8.02 | 8.03 | 8.00 | 8.02 | 7.79 | 0.25% | 563,864 |
| Dec 4, 2025 | 8.01 | 8.02 | 7.98 | 8.00 | 7.77 | 0.25% | 616,336 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.96 | 7.98 | 7.75 | 0.25% | 570,465 |
| Dec 2, 2025 | 7.98 | 8.00 | 7.95 | 7.96 | 7.73 | -0.13% | 1,124,130 |
| Dec 1, 2025 | 7.94 | 7.99 | 7.94 | 7.97 | 7.74 | -0.25% | 871,250 |
| Nov 28, 2025 | 7.95 | 7.99 | 7.93 | 7.99 | 7.76 | 0.50% | 921,724 |
| Nov 26, 2025 | 7.86 | 7.96 | 7.86 | 7.95 | 7.72 | 1.15% | 637,613 |
| Nov 25, 2025 | 7.73 | 7.87 | 7.73 | 7.86 | 7.63 | 1.42% | 1,146,476 |
| Nov 24, 2025 | 7.71 | 7.80 | 7.69 | 7.75 | 7.53 | 0.52% | 1,144,175 |
| Nov 21, 2025 | 7.73 | 7.75 | 7.58 | 7.71 | 7.49 | -0.26% | 1,899,331 |
| Nov 20, 2025 | 7.90 | 7.92 | 7.72 | 7.73 | 7.51 | -1.02% | 1,002,789 |
| Nov 19, 2025 | 7.79 | 7.84 | 7.76 | 7.81 | 7.59 | 0.51% | 773,627 |
| Nov 18, 2025 | 7.76 | 7.81 | 7.71 | 7.77 | 7.55 | -0.26% | 1,003,129 |