Cornerstone Strategic Investment Fund, Inc. (CLM) Historical Stock Data
8.34 ↑0.03 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLM is up 0.08% a day on average. There have been 20 days where Cornerstone Strategic Investment Fund, Inc. closed green and 10 days where CLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 8.33 | 8.34 | ↑$0.01 (0.12%) | 8.27 | 8.35 | 1.29M |
| 2025-12-09 | 8.30 | 8.31 | ↑$0.01 (0.12%) | 8.29 | 8.32 | 838.21K |
| 2025-12-08 | 8.33 | 8.30 | ↓$0.03 (-0.36%) | 8.29 | 8.35 | 1.26M |
| 2025-12-05 | 8.31 | 8.33 | ↑$0.02 (0.24%) | 8.31 | 8.34 | 0.99M |
| 2025-12-04 | 8.31 | 8.30 | ↓$0.01 (-0.12%) | 8.28 | 8.32 | 855.08K |
| 2025-12-03 | 8.28 | 8.30 | ↑$0.02 (0.24%) | 8.27 | 8.32 | 0.98M |
| 2025-12-02 | 8.27 | 8.28 | ↑$0.01 (0.12%) | 8.27 | 8.30 | 1.03M |
| 2025-12-01 | 8.26 | 8.28 | ↑$0.02 (0.24%) | 8.25 | 8.31 | 1.50M |
| 2025-11-28 | 8.29 | 8.29 | ↑$0.00 (0.00%) | 8.25 | 8.31 | 1.41M |
| 2025-11-26 | 8.23 | 8.27 | ↑$0.04 (0.49%) | 8.23 | 8.28 | 1.04M |
| 2025-11-25 | 8.11 | 8.23 | ↑$0.12 (1.48%) | 8.10 | 8.23 | 1.20M |
| 2025-11-24 | 8.07 | 8.14 | ↑$0.07 (0.87%) | 8.07 | 8.15 | 1.22M |
| 2025-11-21 | 8.01 | 8.06 | ↑$0.05 (0.62%) | 7.95 | 8.12 | 2.34M |
| 2025-11-20 | 8.21 | 8.04 | ↓$0.17 (-2.07%) | 8.04 | 8.23 | 2.02M |
| 2025-11-19 | 8.12 | 8.14 | ↑$0.02 (0.25%) | 8.09 | 8.16 | 1.21M |
| 2025-11-18 | 8.07 | 8.09 | ↑$0.02 (0.25%) | 8.03 | 8.15 | 1.87M |
| 2025-11-17 | 8.13 | 8.12 | ↓$0.01 (-0.12%) | 8.04 | 8.15 | 2.53M |
| 2025-11-14 | 8.07 | 8.14 | ↑$0.07 (0.87%) | 8.02 | 8.18 | 2.41M |
| 2025-11-13 | 8.35 | 8.28 | ↓$0.07 (-0.84%) | 8.25 | 8.36 | 2.61M |
| 2025-11-12 | 8.37 | 8.36 | ↓$0.01 (-0.12%) | 8.35 | 8.37 | 1.20M |
| 2025-11-11 | 8.30 | 8.35 | ↑$0.05 (0.60%) | 8.29 | 8.35 | 1.25M |
| 2025-11-10 | 8.22 | 8.30 | ↑$0.08 (0.97%) | 8.19 | 8.30 | 1.30M |
| 2025-11-07 | 8.16 | 8.17 | ↑$0.01 (0.12%) | 8.14 | 8.24 | 3.39M |
| 2025-11-06 | 8.32 | 8.22 | ↓$0.10 (-1.20%) | 8.20 | 8.32 | 1.51M |
| 2025-11-05 | 8.26 | 8.26 | ↑$0.00 (0.00%) | 8.22 | 8.27 | 1.12M |
| 2025-11-04 | 8.27 | 8.24 | ↓$0.03 (-0.36%) | 8.21 | 8.28 | 1.54M |
| 2025-11-03 | 8.35 | 8.34 | ↓$0.01 (-0.12%) | 8.32 | 8.37 | 1.34M |
| 2025-10-31 | 8.30 | 8.35 | ↑$0.05 (0.60%) | 8.27 | 8.38 | 2.12M |
| 2025-10-30 | 8.25 | 8.25 | ↑$0.00 (0.00%) | 8.21 | 8.28 | 1.22M |
| 2025-10-29 | 8.30 | 8.26 | ↓$0.04 (-0.48%) | 8.23 | 8.30 | 1.11M |
Create an account or log in to view more rows.
$CLM it begins tomorrow
$CLM buy and hodl friends. we may be early
but we are not wrong. very soon.
$CLM nice!!!
$CLM let’s go baby!
$CLM This was indeed a beautiful day.
$CLM where’s the WSB guys at? Still sleeping?
$CLM MACD turned bullish
$CLM rubbish
$CLM warming up
$CLM go green today and we gap up tomrrow