Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.12
+0.18 (2.59%)
At close: Feb 20, 2026, 4:00 PM EST
7.14
+0.02 (0.28%)
After-hours: Feb 20, 2026, 8:00 PM EST
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.89 | 7.18 | 6.89 | 7.12 | 7.12 | 2.59% | 1,327,253 |
| Feb 19, 2026 | 6.88 | 7.03 | 6.76 | 6.94 | 6.94 | - | 2,018,079 |
| Feb 18, 2026 | 7.25 | 7.30 | 6.86 | 6.94 | 6.94 | -3.61% | 4,893,183 |
| Feb 17, 2026 | 7.36 | 7.40 | 7.20 | 7.20 | 7.20 | -5.26% | 2,420,499 |
| Feb 13, 2026 | 7.58 | 7.62 | 7.49 | 7.60 | 7.48 | 0.66% | 4,965,962 |
| Feb 12, 2026 | 7.67 | 7.76 | 7.55 | 7.55 | 7.43 | -1.31% | 1,942,091 |
| Feb 11, 2026 | 7.71 | 7.72 | 7.63 | 7.65 | 7.53 | -0.39% | 1,721,290 |
| Feb 10, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.56 | -0.78% | 1,120,769 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.73 | 7.74 | 7.62 | -0.64% | 2,315,929 |
| Feb 6, 2026 | 7.69 | 7.80 | 7.69 | 7.79 | 7.67 | 1.43% | 2,071,253 |
| Feb 5, 2026 | 7.72 | 7.75 | 7.65 | 7.68 | 7.56 | -0.90% | 1,589,610 |
| Feb 4, 2026 | 7.81 | 7.82 | 7.70 | 7.75 | 7.63 | -0.64% | 1,599,637 |
| Feb 3, 2026 | 7.94 | 7.94 | 7.64 | 7.80 | 7.68 | -1.64% | 3,378,515 |
| Feb 2, 2026 | 7.90 | 7.96 | 7.90 | 7.93 | 7.81 | - | 1,326,978 |
| Jan 30, 2026 | 7.91 | 8.00 | 7.90 | 7.93 | 7.81 | 0.38% | 1,260,642 |
| Jan 29, 2026 | 7.91 | 7.93 | 7.84 | 7.90 | 7.78 | -0.13% | 1,637,677 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.90 | 7.91 | 7.79 | -0.63% | 1,135,072 |
| Jan 27, 2026 | 7.99 | 8.02 | 7.95 | 7.96 | 7.84 | -0.25% | 939,241 |
| Jan 26, 2026 | 7.96 | 8.00 | 7.96 | 7.98 | 7.86 | 0.13% | 1,089,681 |
| Jan 23, 2026 | 7.96 | 7.98 | 7.96 | 7.97 | 7.85 | 0.13% | 827,268 |
| Jan 22, 2026 | 7.99 | 8.00 | 7.95 | 7.96 | 7.84 | 0.25% | 757,939 |
| Jan 21, 2026 | 7.92 | 7.97 | 7.91 | 7.94 | 7.82 | 0.38% | 1,043,390 |
| Jan 20, 2026 | 7.94 | 7.97 | 7.91 | 7.91 | 7.79 | -1.25% | 2,284,810 |
| Jan 16, 2026 | 7.99 | 8.03 | 7.99 | 8.01 | 7.89 | - | 1,132,194 |
| Jan 15, 2026 | 8.03 | 8.07 | 7.98 | 8.01 | 7.89 | -1.84% | 1,784,948 |
| Jan 14, 2026 | 8.14 | 8.16 | 8.12 | 8.16 | 7.92 | 0.25% | 3,876,871 |
| Jan 13, 2026 | 8.15 | 8.15 | 8.11 | 8.14 | 7.90 | 0.37% | 1,714,525 |
| Jan 12, 2026 | 8.07 | 8.14 | 8.07 | 8.11 | 7.87 | 0.50% | 5,636,433 |
| Jan 9, 2026 | 8.09 | 8.09 | 8.05 | 8.07 | 7.83 | 0.37% | 842,093 |
| Jan 8, 2026 | 8.09 | 8.09 | 8.03 | 8.04 | 7.80 | -0.62% | 945,663 |
| Jan 7, 2026 | 8.10 | 8.11 | 8.08 | 8.09 | 7.85 | - | 903,248 |
| Jan 6, 2026 | 8.09 | 8.12 | 8.07 | 8.09 | 7.85 | - | 796,442 |
| Jan 5, 2026 | 8.08 | 8.10 | 8.07 | 8.09 | 7.85 | 0.50% | 5,430,735 |
| Jan 2, 2026 | 8.02 | 8.06 | 8.01 | 8.05 | 7.81 | 0.50% | 4,458,645 |
| Dec 31, 2025 | 7.98 | 8.05 | 7.97 | 8.01 | 7.77 | 0.38% | 1,173,263 |
| Dec 30, 2025 | 7.97 | 8.00 | 7.96 | 7.98 | 7.74 | 0.13% | 886,421 |
| Dec 29, 2025 | 7.97 | 7.99 | 7.96 | 7.97 | 7.73 | -0.13% | 748,386 |
| Dec 26, 2025 | 7.99 | 8.00 | 7.98 | 7.98 | 7.74 | - | 485,030 |
| Dec 24, 2025 | 7.97 | 7.99 | 7.96 | 7.98 | 7.74 | 0.25% | 429,005 |
| Dec 23, 2025 | 7.91 | 7.98 | 7.91 | 7.96 | 7.72 | 0.51% | 708,929 |
| Dec 22, 2025 | 7.92 | 7.94 | 7.92 | 7.92 | 7.69 | 0.13% | 523,041 |
| Dec 19, 2025 | 7.86 | 7.92 | 7.85 | 7.91 | 7.68 | 0.76% | 618,132 |
| Dec 18, 2025 | 7.81 | 7.88 | 7.81 | 7.85 | 7.62 | 0.77% | 687,144 |
| Dec 17, 2025 | 7.84 | 7.84 | 7.78 | 7.79 | 7.56 | -0.13% | 688,554 |
| Dec 16, 2025 | 7.86 | 7.87 | 7.79 | 7.80 | 7.57 | -0.64% | 958,205 |
| Dec 15, 2025 | 7.88 | 7.90 | 7.83 | 7.85 | 7.62 | -1.88% | 852,992 |
| Dec 12, 2025 | 8.01 | 8.02 | 7.95 | 8.00 | 7.65 | 0.25% | 4,885,861 |
| Dec 11, 2025 | 7.98 | 8.03 | 7.95 | 7.98 | 7.63 | -0.50% | 1,166,395 |
| Dec 10, 2025 | 8.00 | 8.04 | 7.92 | 8.02 | 7.67 | 0.75% | 894,989 |
| Dec 9, 2025 | 7.97 | 8.00 | 7.95 | 7.96 | 7.61 | -0.13% | 712,317 |