Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
8.07
0.00 (0.00%)
Nov 11, 2025, 2:58 PM EST - Market open
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 8.05 | 8.08 | 8.04 | 8.07 | - | - | 661,008 |
| Nov 10, 2025 | 8.06 | 8.09 | 8.03 | 8.07 | 8.07 | 1.38% | 841,343 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.90 | 7.96 | 7.96 | -0.50% | 2,643,643 |
| Nov 6, 2025 | 8.10 | 8.10 | 7.96 | 8.00 | 8.00 | -0.87% | 1,058,137 |
| Nov 5, 2025 | 8.05 | 8.08 | 8.02 | 8.07 | 8.07 | 0.37% | 596,219 |
| Nov 4, 2025 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | -0.86% | 960,613 |
| Nov 3, 2025 | 8.09 | 8.11 | 8.05 | 8.11 | 8.11 | 0.50% | 661,442 |
| Oct 31, 2025 | 8.07 | 8.10 | 8.04 | 8.07 | 8.07 | 0.50% | 877,629 |
| Oct 30, 2025 | 8.05 | 8.09 | 8.01 | 8.03 | 8.03 | -0.12% | 723,282 |
| Oct 29, 2025 | 8.02 | 8.09 | 8.02 | 8.04 | 8.04 | - | 670,963 |
| Oct 28, 2025 | 8.01 | 8.08 | 7.98 | 8.04 | 8.04 | 0.50% | 641,118 |
| Oct 27, 2025 | 8.00 | 8.05 | 7.96 | 8.00 | 8.00 | 0.76% | 715,173 |
| Oct 24, 2025 | 7.95 | 7.98 | 7.93 | 7.94 | 7.94 | 0.25% | 748,742 |
| Oct 23, 2025 | 7.89 | 7.96 | 7.88 | 7.92 | 7.92 | 0.64% | 555,080 |
| Oct 22, 2025 | 7.94 | 7.95 | 7.86 | 7.87 | 7.87 | -1.01% | 959,564 |
| Oct 21, 2025 | 7.99 | 8.00 | 7.92 | 7.95 | 7.95 | -0.50% | 739,044 |
| Oct 20, 2025 | 7.99 | 8.05 | 7.97 | 7.99 | 7.99 | - | 858,374 |
| Oct 17, 2025 | 7.93 | 8.03 | 7.88 | 7.99 | 7.99 | 0.63% | 927,100 |
| Oct 16, 2025 | 8.05 | 8.07 | 7.92 | 7.94 | 7.94 | -1.24% | 1,222,426 |
| Oct 15, 2025 | 7.99 | 8.07 | 7.97 | 8.04 | 8.04 | -1.11% | 1,616,329 |
| Oct 14, 2025 | 8.10 | 8.14 | 8.03 | 8.13 | 8.01 | - | 3,125,084 |
| Oct 13, 2025 | 8.18 | 8.18 | 8.06 | 8.13 | 8.01 | 1.75% | 2,043,280 |
| Oct 10, 2025 | 8.19 | 8.24 | 7.98 | 7.99 | 7.88 | -2.44% | 2,043,250 |
| Oct 9, 2025 | 8.23 | 8.25 | 8.17 | 8.19 | 8.07 | -0.24% | 1,519,514 |
| Oct 8, 2025 | 8.20 | 8.23 | 8.19 | 8.21 | 8.09 | 0.24% | 617,109 |
| Oct 7, 2025 | 8.14 | 8.19 | 8.12 | 8.19 | 8.07 | 0.74% | 1,062,537 |
| Oct 6, 2025 | 8.10 | 8.13 | 8.09 | 8.13 | 8.01 | 0.37% | 572,658 |
| Oct 3, 2025 | 8.10 | 8.14 | 8.07 | 8.10 | 7.98 | - | 862,029 |
| Oct 2, 2025 | 8.09 | 8.10 | 8.08 | 8.10 | 7.98 | 0.12% | 379,563 |
| Oct 1, 2025 | 8.03 | 8.11 | 8.03 | 8.09 | 7.97 | 0.62% | 617,751 |
| Sep 30, 2025 | 7.96 | 8.05 | 7.96 | 8.04 | 7.93 | 0.50% | 862,175 |
| Sep 29, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 7.89 | 0.38% | 632,262 |
| Sep 26, 2025 | 7.92 | 7.98 | 7.91 | 7.97 | 7.86 | 0.63% | 418,224 |
| Sep 25, 2025 | 7.91 | 7.94 | 7.87 | 7.92 | 7.81 | -0.38% | 948,767 |
| Sep 24, 2025 | 7.95 | 7.96 | 7.91 | 7.95 | 7.84 | 0.13% | 626,505 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.93 | 7.94 | 7.83 | -0.63% | 502,755 |
| Sep 22, 2025 | 7.97 | 8.02 | 7.96 | 7.99 | 7.88 | 0.13% | 610,993 |
| Sep 19, 2025 | 7.96 | 7.99 | 7.94 | 7.98 | 7.87 | 0.38% | 808,228 |
| Sep 18, 2025 | 7.90 | 7.96 | 7.90 | 7.95 | 7.84 | 0.76% | 512,112 |
| Sep 17, 2025 | 7.85 | 7.92 | 7.85 | 7.89 | 7.78 | 0.25% | 983,288 |
| Sep 16, 2025 | 7.89 | 7.89 | 7.84 | 7.87 | 7.76 | -0.13% | 725,176 |
| Sep 15, 2025 | 7.87 | 7.91 | 7.85 | 7.88 | 7.77 | -1.50% | 705,449 |
| Sep 12, 2025 | 7.96 | 8.02 | 7.95 | 8.00 | 7.77 | 0.50% | 4,013,544 |
| Sep 11, 2025 | 7.91 | 7.99 | 7.90 | 7.96 | 7.73 | 0.51% | 1,207,834 |
| Sep 10, 2025 | 7.95 | 7.95 | 7.91 | 7.92 | 7.69 | -0.13% | 816,148 |
| Sep 9, 2025 | 7.94 | 7.94 | 7.90 | 7.93 | 7.70 | 0.13% | 641,478 |
| Sep 8, 2025 | 7.93 | 7.94 | 7.92 | 7.92 | 7.69 | - | 1,044,197 |
| Sep 5, 2025 | 7.94 | 7.94 | 7.86 | 7.92 | 7.69 | - | 732,679 |
| Sep 4, 2025 | 7.87 | 7.92 | 7.87 | 7.92 | 7.69 | 0.76% | 928,208 |
| Sep 3, 2025 | 7.81 | 7.89 | 7.81 | 7.86 | 7.63 | 0.64% | 605,366 |