5 DAY PERFORMANCE
+10.89%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
+0.81%
6 MONTH PERFORMANCE
+15.26%
YEAR-TO-DATE PERFORMANCE
+1.98%
1 YEAR PERFORMANCE
+19.02%
Cornerstone Strategic Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.81 | $7.73 (-1.09%) | $7.87 | $7.72 | 2.35 M | $1.86 B |
| 03/12/2025 | $7.80 | $7.77 (-0.38%) | $7.81 | $7.71 | 1.81 M | $1.85 B |
| 03/11/2025 | $7.68 | $7.72 (0.52%) | $7.81 | $7.68 | 2.15 M | $1.84 B |
| 03/10/2025 | $7.76 | $7.70 (-0.77%) | $7.89 | $7.63 | 2.80 M | $1.83 B |
| 03/07/2025 | $7.90 | $7.90 (0%) | $7.95 | $7.73 | 2.29 M | $1.88 B |
| 03/06/2025 | $7.93 | $7.92 (-0.13%) | $8.03 | $7.84 | 1.69 M | $1.89 B |
| 03/05/2025 | $7.98 | $7.98 (0%) | $7.99 | $7.86 | 1.63 M | $1.90 B |
| 03/04/2025 | $7.86 | $7.92 (0.76%) | $8.02 | $7.68 | 2.62 M | $1.89 B |
| 03/03/2025 | $8.00 | $7.88 (-1.5%) | $8.06 | $7.81 | 2.91 M | $1.88 B |
| 02/28/2025 | $7.71 | $7.90 (2.46%) | $7.94 | $7.65 | 3.33 M | $1.88 B |
| 02/27/2025 | $8.00 | $7.71 (-3.63%) | $8.02 | $7.63 | 6.38 M | $1.84 B |
| 02/26/2025 | $8.28 | $7.96 (-3.86%) | $8.31 | $7.83 | 6.16 M | $1.90 B |
| 02/25/2025 | $8.15 | $8.23 (0.98%) | $8.28 | $8.11 | 2.84 M | $1.96 B |
| 02/24/2025 | $8.23 | $8.17 (-0.73%) | $8.34 | $8.12 | 7.68 M | $1.95 B |
| 02/21/2025 | $8.95 | $8.87 (-0.89%) | $8.95 | $8.84 | 2.98 M | $2.11 B |
| 02/20/2025 | $8.92 | $8.96 (0.45%) | $8.96 | $8.88 | 2.08 M | $2.13 B |
| 02/19/2025 | $8.95 | $8.92 (-0.34%) | $8.95 | $8.91 | 1.14 M | $2.12 B |
| 02/18/2025 | $8.95 | $8.92 (-0.34%) | $8.97 | $8.91 | 1.85 M | $2.12 B |
| 02/14/2025 | $8.98 | $8.96 (-0.22%) | $8.99 | $8.90 | 1.73 M | $2.13 B |
| 02/13/2025 | $9.02 | $9.09 (0.78%) | $9.10 | $9.01 | 4.15 M | $2.16 B |
| 02/12/2025 | $8.93 | $9.01 (0.9%) | $9.02 | $8.92 | 2.41 M | $2.15 B |
| 02/11/2025 | $8.97 | $8.98 (0.11%) | $9.00 | $8.95 | 1.83 M | $2.14 B |
| 02/10/2025 | $8.93 | $8.97 (0.45%) | $8.97 | $8.90 | 1.43 M | $2.14 B |
| 02/07/2025 | $9.00 | $8.91 (-1%) | $9.00 | $8.88 | 1.11 M | $2.12 B |
| 02/06/2025 | $8.93 | $8.94 (0.11%) | $9.00 | $8.91 | 1.14 M | $2.13 B |
| 02/05/2025 | $8.91 | $8.97 (0.67%) | $8.98 | $8.88 | 1.42 M | $2.14 B |
| 02/04/2025 | $8.83 | $8.92 (1.02%) | $8.92 | $8.80 | 1.29 M | $2.12 B |
| 02/03/2025 | $8.72 | $8.78 (0.69%) | $8.88 | $8.52 | 3.19 M | $2.09 B |
| 01/31/2025 | $8.95 | $8.92 (-0.34%) | $9.04 | $8.85 | 2.20 M | $2.12 B |
| 01/30/2025 | $8.87 | $8.90 (0.34%) | $8.91 | $8.81 | 1.09 M | $2.12 B |
| 01/29/2025 | $8.84 | $8.81 (-0.34%) | $8.85 | $8.75 | 824,300 | $2.10 B |
| 01/28/2025 | $8.80 | $8.84 (0.45%) | $8.91 | $8.77 | 1.34 M | $2.11 B |
| 01/27/2025 | $8.65 | $8.78 (1.5%) | $8.78 | $8.62 | 1.98 M | $2.09 B |
| 01/24/2025 | $8.78 | $8.79 (0.11%) | $8.82 | $8.78 | 792,111 | $2.09 B |
| 01/23/2025 | $8.80 | $8.79 (-0.11%) | $8.81 | $8.76 | 990,000 | $2.09 B |
| 01/22/2025 | $8.80 | $8.80 (0%) | $8.85 | $8.79 | 1.20 M | $2.10 B |
| 01/21/2025 | $8.66 | $8.77 (1.27%) | $8.79 | $8.66 | 1.87 M | $2.09 B |
| 01/17/2025 | $8.64 | $8.66 (0.23%) | $8.68 | $8.62 | 1.06 M | $2.06 B |
| 01/16/2025 | $8.68 | $8.60 (-0.92%) | $8.70 | $8.57 | 1.62 M | $2.05 B |
| 01/15/2025 | $8.71 | $8.68 (-0.34%) | $8.72 | $8.60 | 1.60 M | $2.07 B |
| 01/14/2025 | $8.68 | $8.73 (0.58%) | $8.82 | $8.67 | 4.41 M | $2.08 B |
| 01/13/2025 | $8.72 | $8.66 (-0.69%) | $8.72 | $8.63 | 2.55 M | $2.06 B |
| 01/10/2025 | $8.73 | $8.76 (0.34%) | $8.80 | $8.68 | 1.91 M | $2.09 B |
| 01/08/2025 | $8.72 | $8.74 (0.23%) | $8.77 | $8.62 | 1.23 M | $2.08 B |
| 01/07/2025 | $8.78 | $8.70 (-0.91%) | $8.79 | $8.68 | 1.20 M | $2.07 B |
| 01/06/2025 | $8.72 | $8.76 (0.46%) | $8.79 | $8.71 | 1.16 M | $2.09 B |
| 01/03/2025 | $8.61 | $8.69 (0.93%) | $8.70 | $8.61 | 1.10 M | $2.07 B |
| 01/02/2025 | $8.67 | $8.59 (-0.92%) | $8.68 | $8.53 | 1.47 M | $2.05 B |
| 12/31/2024 | $8.56 | $8.59 (0.35%) | $8.65 | $8.52 | 1.70 M | $2.05 B |
| 12/30/2024 | $8.50 | $8.51 (0.12%) | $8.57 | $8.43 | 1.61 M | $2.03 B |
| 12/27/2024 | $8.59 | $8.55 (-0.47%) | $8.60 | $8.48 | 985,400 | $2.04 B |
| 12/26/2024 | $8.60 | $8.59 (-0.12%) | $8.62 | $8.51 | 738,609 | $2.05 B |
| 12/24/2024 | $8.51 | $8.58 (0.82%) | $8.60 | $8.51 | 642,205 | $2.04 B |
| 12/23/2024 | $8.40 | $8.49 (1.07%) | $8.53 | $8.36 | 1.16 M | $2.02 B |
| 12/20/2024 | $8.19 | $8.41 (2.69%) | $8.45 | $8.18 | 1.18 M | $2.00 B |
| 12/19/2024 | $8.39 | $8.29 (-1.19%) | $8.39 | $8.24 | 1.49 M | $1.97 B |
| 12/18/2024 | $8.33 | $8.24 (-1.08%) | $8.44 | $8.16 | 1.95 M | $1.96 B |
| 12/17/2024 | $8.52 | $8.25 (-3.17%) | $8.54 | $8.22 | 3.11 M | $1.96 B |
| 12/16/2024 | $8.58 | $8.59 (0.12%) | $8.60 | $8.52 | 1.51 M | $2.05 B |
| 12/13/2024 | $8.80 | $8.69 (-1.25%) | $8.80 | $8.57 | 4.14 M | $2.07 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.
