Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.22
+0.02 (0.28%)
At close: Aug 10, 2026, 4:00 PM EDT
7.23
+0.01 (0.11%)
Pre-market: Aug 11, 2026, 7:34 AM EDT
CRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.20 | 7.23 | 7.18 | 7.22 | 7.22 | 0.28% | 745,884 |
| Aug 7, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.42% | 631,204 |
| Aug 6, 2026 | 7.18 | 7.20 | 7.12 | 7.17 | 7.17 | - | 728,409 |
| Aug 5, 2026 | 7.17 | 7.20 | 7.16 | 7.17 | 7.17 | 0.14% | 682,524 |
| Aug 4, 2026 | 7.13 | 7.17 | 7.10 | 7.16 | 7.16 | 0.70% | 1,340,880 |
| Aug 3, 2026 | 7.14 | 7.17 | 7.11 | 7.11 | 7.11 | -0.42% | 1,823,577 |
| Jul 31, 2026 | 7.07 | 7.15 | 7.07 | 7.14 | 7.14 | 1.42% | 1,177,415 |
| Jul 30, 2026 | 7.01 | 7.04 | 6.99 | 7.04 | 7.04 | 1.00% | 675,586 |
| Jul 29, 2026 | 7.05 | 7.07 | 6.96 | 6.97 | 6.97 | -0.85% | 1,234,044 |
| Jul 28, 2026 | 7.01 | 7.05 | 7.00 | 7.03 | 7.03 | 0.29% | 827,255 |
| Jul 27, 2026 | 7.04 | 7.07 | 6.99 | 7.01 | 7.01 | 0.14% | 887,697 |
| Jul 24, 2026 | 6.98 | 7.03 | 6.94 | 7.00 | 7.00 | 0.72% | 1,257,233 |
| Jul 23, 2026 | 7.06 | 7.09 | 6.93 | 6.95 | 6.95 | -1.97% | 1,248,661 |
| Jul 22, 2026 | 7.12 | 7.13 | 7.09 | 7.09 | 7.09 | -0.28% | 460,328 |
| Jul 21, 2026 | 7.11 | 7.14 | 7.10 | 7.11 | 7.11 | - | 520,075 |
| Jul 20, 2026 | 7.12 | 7.12 | 7.07 | 7.11 | 7.11 | 0.14% | 684,632 |
| Jul 17, 2026 | 7.09 | 7.10 | 7.06 | 7.10 | 7.10 | -0.14% | 870,016 |
| Jul 16, 2026 | 7.10 | 7.14 | 7.09 | 7.11 | 7.11 | - | 739,020 |
| Jul 15, 2026 | 7.12 | 7.16 | 7.10 | 7.11 | 7.11 | -0.17% | 1,469,221 |
| Jul 14, 2026 | 7.23 | 7.27 | 7.23 | 7.24 | 7.12 | - | 4,067,835 |
| Jul 13, 2026 | 7.28 | 7.29 | 7.20 | 7.24 | 7.12 | -0.55% | 2,068,485 |
| Jul 10, 2026 | 7.23 | 7.28 | 7.22 | 7.28 | 7.16 | 0.55% | 725,267 |
| Jul 9, 2026 | 7.20 | 7.25 | 7.18 | 7.24 | 7.12 | 1.12% | 847,325 |
| Jul 8, 2026 | 7.17 | 7.19 | 7.14 | 7.16 | 7.04 | -0.14% | 767,957 |
| Jul 7, 2026 | 7.19 | 7.22 | 7.14 | 7.17 | 7.05 | -0.28% | 695,111 |
| Jul 6, 2026 | 7.14 | 7.21 | 7.14 | 7.19 | 7.07 | 0.70% | 778,280 |
| Jul 2, 2026 | 7.20 | 7.22 | 7.12 | 7.14 | 7.02 | -0.28% | 951,649 |
| Jul 1, 2026 | 7.18 | 7.23 | 7.16 | 7.16 | 7.04 | -0.28% | 1,188,258 |
| Jun 30, 2026 | 7.15 | 7.27 | 7.15 | 7.18 | 7.06 | 0.56% | 2,042,952 |
| Jun 29, 2026 | 7.08 | 7.15 | 7.08 | 7.14 | 7.02 | 0.85% | 1,326,434 |
| Jun 26, 2026 | 7.08 | 7.11 | 7.07 | 7.08 | 6.96 | -0.56% | 721,997 |
| Jun 25, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | 7.00 | 1.57% | 732,464 |
| Jun 24, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 6.90 | - | 961,280 |
| Jun 23, 2026 | 7.08 | 7.11 | 7.00 | 7.01 | 6.90 | -1.54% | 1,041,645 |
| Jun 22, 2026 | 7.12 | 7.16 | 7.12 | 7.12 | 7.00 | -0.28% | 770,834 |
| Jun 18, 2026 | 7.09 | 7.15 | 7.09 | 7.14 | 7.02 | 0.85% | 712,195 |
| Jun 17, 2026 | 7.07 | 7.11 | 7.06 | 7.08 | 6.96 | 0.28% | 782,547 |
| Jun 16, 2026 | 7.09 | 7.12 | 7.03 | 7.06 | 6.95 | -0.70% | 964,393 |
| Jun 15, 2026 | 7.12 | 7.16 | 7.07 | 7.11 | 6.99 | 0.96% | 1,274,254 |
| Jun 12, 2026 | 7.16 | 7.24 | 7.16 | 7.16 | 6.93 | -0.28% | 3,296,068 |
| Jun 11, 2026 | 7.13 | 7.21 | 7.10 | 7.18 | 6.95 | 1.13% | 1,214,292 |
| Jun 10, 2026 | 7.16 | 7.22 | 7.10 | 7.10 | 6.87 | -1.25% | 1,173,908 |
| Jun 9, 2026 | 7.21 | 7.24 | 7.12 | 7.19 | 6.96 | -0.28% | 974,035 |
| Jun 8, 2026 | 7.24 | 7.25 | 7.19 | 7.21 | 6.98 | 0.14% | 1,116,302 |
| Jun 5, 2026 | 7.20 | 7.25 | 7.14 | 7.20 | 6.97 | -0.41% | 1,259,831 |
| Jun 4, 2026 | 7.17 | 7.26 | 7.16 | 7.23 | 7.00 | 0.84% | 1,006,674 |
| Jun 3, 2026 | 7.25 | 7.26 | 7.15 | 7.17 | 6.94 | -1.10% | 1,425,270 |
| Jun 2, 2026 | 7.28 | 7.29 | 7.25 | 7.25 | 7.02 | -0.55% | 778,155 |
| Jun 1, 2026 | 7.32 | 7.32 | 7.26 | 7.29 | 7.05 | -0.41% | 1,181,529 |
| May 29, 2026 | 7.29 | 7.35 | 7.28 | 7.32 | 7.08 | 0.55% | 916,769 |