5 DAY PERFORMANCE
+18.63%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
-10.89%
1 YEAR PERFORMANCE
-9.15%
Cornerstone Strategic Investment Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.32 | $6.34 (0.35%) | $6.35 | $6.30 | 2.06 M | $1.93 B |
| 09/18/2026 | $6.38 | $6.30 (-1.25%) | $6.38 | $6.27 | 1.87 M | $1.92 B |
| 09/17/2026 | $6.32 | $6.35 (0.47%) | $6.42 | $6.29 | 2.49 M | $1.93 B |
| 09/16/2026 | $6.38 | $6.28 (-1.57%) | $6.41 | $6.23 | 3.52 M | $1.91 B |
| 09/15/2026 | $6.40 | $6.37 (-0.47%) | $6.44 | $6.28 | 3.47 M | $1.94 B |
| 09/14/2026 | $6.53 | $6.52 (-0.15%) | $6.59 | $6.44 | 3.98 M | $1.99 B |
| 09/11/2026 | $6.60 | $6.58 (-0.3%) | $6.65 | $6.57 | 2.38 M | $2.00 B |
| 09/10/2026 | $6.60 | $6.57 (-0.45%) | $6.62 | $6.55 | 1.58 M | $2.00 B |
| 09/09/2026 | $6.62 | $6.63 (0.15%) | $6.64 | $6.61 | 1.24 M | $2.02 B |
| 09/08/2026 | $6.72 | $6.65 (-1.04%) | $6.73 | $6.62 | 1.91 M | $2.02 B |
| 09/04/2026 | $6.75 | $6.73 (-0.3%) | $6.76 | $6.72 | 926.26 K | $2.05 B |
| 09/03/2026 | $6.63 | $6.75 (1.81%) | $6.77 | $6.62 | 1.71 M | $2.06 B |
| 09/02/2026 | $6.57 | $6.62 (0.76%) | $6.66 | $6.57 | 1.50 M | $2.02 B |
| 09/01/2026 | $6.63 | $6.57 (-0.9%) | $6.67 | $6.56 | 2.58 M | $2.00 B |
| 08/31/2026 | $6.64 | $6.66 (0.3%) | $6.71 | $6.61 | 2.95 M | $2.03 B |
| 08/28/2026 | $6.64 | $6.62 (-0.3%) | $6.70 | $6.57 | 3.31 M | $2.02 B |
| 08/27/2026 | $6.67 | $6.65 (-0.3%) | $6.68 | $6.61 | 2.71 M | $2.02 B |
| 08/26/2026 | $6.73 | $6.69 (-0.59%) | $6.74 | $6.67 | 1.87 M | $1.95 B |
| 08/25/2026 | $6.73 | $6.74 (0.15%) | $6.77 | $6.65 | 2.97 M | $1.96 B |
| 08/24/2026 | $6.83 | $6.74 (-1.32%) | $6.87 | $6.69 | 3.13 M | $1.96 B |
| 08/21/2026 | $6.82 | $6.87 (0.73%) | $6.87 | $6.81 | 1.61 M | $2.00 B |
| 08/20/2026 | $6.87 | $6.80 (-1.02%) | $6.92 | $6.80 | 1.70 M | $1.98 B |
| 08/19/2026 | $6.86 | $6.91 (0.73%) | $6.96 | $6.86 | 2.36 M | $2.01 B |
| 08/18/2026 | $6.89 | $6.84 (-0.73%) | $6.92 | $6.79 | 3.92 M | $1.99 B |
| 08/17/2026 | $6.97 | $6.94 (-0.43%) | $7.00 | $6.88 | 8.62 M | $2.02 B |
| 08/14/2026 | $7.36 | $7.35 (-0.14%) | $7.41 | $7.35 | 3.28 M | $2.14 B |
| 08/13/2026 | $7.52 | $7.50 (-0.27%) | $7.57 | $7.48 | 4.42 M | $2.19 B |
| 08/12/2026 | $7.57 | $7.50 (-0.92%) | $7.57 | $7.50 | 1.32 M | $2.19 B |
| 08/11/2026 | $7.54 | $7.55 (0.13%) | $7.56 | $7.50 | 1.59 M | $2.20 B |
| 08/10/2026 | $7.52 | $7.51 (-0.13%) | $7.54 | $7.48 | 1.22 M | $2.19 B |
| 08/07/2026 | $7.46 | $7.55 (1.21%) | $7.55 | $7.46 | 1.31 M | $2.20 B |
| 08/06/2026 | $7.47 | $7.45 (-0.27%) | $7.51 | $7.43 | 1.07 M | $2.17 B |
| 08/05/2026 | $7.46 | $7.47 (0.13%) | $7.52 | $7.46 | 1.24 M | $2.18 B |
| 08/04/2026 | $7.41 | $7.47 (0.81%) | $7.47 | $7.39 | 1.57 M | $2.18 B |
| 08/03/2026 | $7.43 | $7.40 (-0.4%) | $7.46 | $7.40 | 1.67 M | $2.16 B |
| 07/31/2026 | $7.38 | $7.44 (0.81%) | $7.44 | $7.36 | 2.00 M | $2.17 B |
| 07/30/2026 | $7.29 | $7.32 (0.41%) | $7.32 | $7.27 | 1.09 M | $2.13 B |
| 07/29/2026 | $7.37 | $7.26 (-1.49%) | $7.40 | $7.22 | 3.26 M | $2.12 B |
| 07/28/2026 | $7.28 | $7.38 (1.37%) | $7.39 | $7.28 | 1.52 M | $2.15 B |
| 07/27/2026 | $7.28 | $7.28 (0%) | $7.36 | $7.28 | 1.10 M | $2.12 B |
| 07/24/2026 | $7.18 | $7.28 (1.39%) | $7.33 | $7.16 | 1.65 M | $2.12 B |
| 07/23/2026 | $7.40 | $7.16 (-3.24%) | $7.42 | $7.10 | 4.04 M | $2.09 B |
| 07/22/2026 | $7.48 | $7.44 (-0.53%) | $7.48 | $7.43 | 650.92 K | $2.17 B |
| 07/21/2026 | $7.46 | $7.47 (0.13%) | $7.50 | $7.43 | 869.71 K | $2.18 B |
| 07/20/2026 | $7.48 | $7.46 (-0.27%) | $7.50 | $7.43 | 979.26 K | $2.17 B |
| 07/17/2026 | $7.42 | $7.45 (0.4%) | $7.46 | $7.38 | 1.84 M | $2.17 B |
| 07/16/2026 | $7.48 | $7.46 (-0.27%) | $7.52 | $7.45 | 1.12 M | $2.17 B |
| 07/15/2026 | $7.44 | $7.51 (0.94%) | $7.51 | $7.43 | 1.40 M | $2.19 B |
| 07/14/2026 | $7.59 | $7.58 (-0.13%) | $7.65 | $7.58 | 4.28 M | $2.21 B |
| 07/13/2026 | $7.63 | $7.58 (-0.66%) | $7.65 | $7.57 | 2.34 M | $2.21 B |
| 07/10/2026 | $7.60 | $7.63 (0.39%) | $7.64 | $7.59 | 1.33 M | $2.22 B |
| 07/09/2026 | $7.52 | $7.59 (0.93%) | $7.60 | $7.52 | 1.27 M | $2.21 B |
| 07/08/2026 | $7.47 | $7.54 (0.94%) | $7.56 | $7.47 | 1.10 M | $2.20 B |
| 07/07/2026 | $7.56 | $7.50 (-0.79%) | $7.58 | $7.47 | 2.00 M | $2.19 B |
| 07/06/2026 | $7.51 | $7.57 (0.8%) | $7.59 | $7.50 | 1.24 M | $2.21 B |
| 07/02/2026 | $7.49 | $7.49 (0%) | $7.54 | $7.47 | 1.19 M | $2.18 B |
| 07/01/2026 | $7.55 | $7.48 (-0.93%) | $7.61 | $7.47 | 1.25 M | $2.18 B |
| 06/30/2026 | $7.49 | $7.56 (0.93%) | $7.64 | $7.46 | 2.00 M | $2.20 B |
| 06/29/2026 | $7.45 | $7.45 (0%) | $7.49 | $7.42 | 1.16 M | $2.17 B |
| 06/26/2026 | $7.40 | $7.43 (0.41%) | $7.48 | $7.39 | 1.02 M | $2.17 B |
| 06/25/2026 | $7.40 | $7.47 (0.95%) | $7.47 | $7.40 | 1.26 M | $2.18 B |
| 06/24/2026 | $7.35 | $7.38 (0.41%) | $7.41 | $7.33 | 1.02 M | $2.15 B |
| 06/23/2026 | $7.41 | $7.35 (-0.81%) | $7.45 | $7.34 | 1.54 M | $2.14 B |
| 06/22/2026 | $7.47 | $7.45 (-0.27%) | $7.51 | $7.45 | 1.33 M | $2.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
