5 DAY PERFORMANCE
+24.17%
1 MONTH PERFORMANCE
+16.22%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
-10.89%
1 YEAR PERFORMANCE
-9.81%
Cornerstone Strategic Investment Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.08 | $5.90 (-2.96%) | $6.10 | $5.83 | 3.52 M | |
| 11/04/2026 | $6.07 | $6.11 (0.66%) | $6.14 | $6.06 | 1.57 M | $1.86 B |
| 11/03/2026 | $5.98 | $5.99 (0.17%) | $6.04 | $5.94 | 1.55 M | $1.82 B |
| 11/02/2026 | $6.01 | $5.98 (-0.5%) | $6.08 | $5.93 | 3.67 M | $1.82 B |
| 10/30/2026 | $5.92 | $6.00 (1.35%) | $6.05 | $5.90 | 4.19 M | $1.83 B |
| 10/29/2026 | $5.92 | $6.01 (1.52%) | $6.05 | $5.89 | 2.50 M | $1.83 B |
| 10/28/2026 | $5.80 | $5.93 (2.24%) | $5.96 | $5.79 | 4.01 M | $1.81 B |
| 10/27/2026 | $5.75 | $5.80 (0.87%) | $5.87 | $5.67 | 5.62 M | $1.77 B |
| 10/26/2026 | $6.00 | $5.78 (-3.67%) | $6.01 | $5.56 | 10.39 M | $1.76 B |
| 10/23/2026 | $6.08 | $6.01 (-1.15%) | $6.09 | $5.98 | 2.63 M | $1.83 B |
| 10/22/2026 | $6.15 | $6.10 (-0.81%) | $6.18 | $6.08 | 2.28 M | $1.86 B |
| 10/21/2026 | $6.18 | $6.23 (0.81%) | $6.27 | $6.17 | 1.39 M | $1.90 B |
| 10/20/2026 | $6.14 | $6.17 (0.49%) | $6.21 | $6.07 | 2.23 M | $1.88 B |
| 10/19/2026 | $6.18 | $6.16 (-0.32%) | $6.23 | $6.13 | 1.84 M | $1.88 B |
| 10/16/2026 | $6.26 | $6.18 (-1.28%) | $6.27 | $6.14 | 2.52 M | $1.88 B |
| 10/15/2026 | $6.25 | $6.27 (0.32%) | $6.32 | $6.20 | 2.79 M | $1.91 B |
| 10/14/2026 | $6.57 | $6.43 (-2.13%) | $6.59 | $6.40 | 2.17 M | $1.96 B |
| 10/13/2026 | $6.61 | $6.62 (0.15%) | $6.65 | $6.57 | 1.83 M | $2.02 B |
| 10/12/2026 | $6.60 | $6.61 (0.15%) | $6.64 | $6.59 | 1.42 M | $2.01 B |
| 10/09/2026 | $6.47 | $6.59 (1.85%) | $6.60 | $6.47 | 2.28 M | $2.01 B |
| 10/08/2026 | $6.46 | $6.46 (0%) | $6.49 | $6.43 | 1.25 M | $1.97 B |
| 10/07/2026 | $6.51 | $6.49 (-0.31%) | $6.51 | $6.44 | 2.11 M | $1.98 B |
| 10/06/2026 | $6.42 | $6.52 (1.56%) | $6.53 | $6.41 | 2.22 M | $1.99 B |
| 10/05/2026 | $6.36 | $6.41 (0.79%) | $6.43 | $6.33 | 1.61 M | $1.95 B |
| 10/02/2026 | $6.34 | $6.38 (0.63%) | $6.39 | $6.31 | 1.82 M | $1.94 B |
| 10/01/2026 | $6.37 | $6.32 (-0.78%) | $6.39 | $6.29 | 2.29 M | $1.92 B |
| 09/30/2026 | $6.43 | $6.40 (-0.47%) | $6.46 | $6.39 | 2.13 M | $1.95 B |
| 09/29/2026 | $6.41 | $6.39 (-0.31%) | $6.41 | $6.33 | 1.30 M | $1.95 B |
| 09/28/2026 | $6.43 | $6.38 (-0.78%) | $6.43 | $6.36 | 1.04 M | $1.94 B |
| 09/25/2026 | $6.39 | $6.43 (0.63%) | $6.45 | $6.37 | 1.61 M | $1.96 B |
| 09/24/2026 | $6.34 | $6.38 (0.63%) | $6.40 | $6.31 | 1.82 M | $1.94 B |
| 09/23/2026 | $6.36 | $6.37 (0.16%) | $6.38 | $6.32 | 1.31 M | $1.94 B |
| 09/22/2026 | $6.35 | $6.36 (0.16%) | $6.38 | $6.31 | 1.80 M | $1.94 B |
| 09/21/2026 | $6.32 | $6.35 (0.47%) | $6.38 | $6.30 | 2.74 M | $1.93 B |
| 09/18/2026 | $6.38 | $6.30 (-1.25%) | $6.38 | $6.27 | 1.90 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 |
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.
