5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
-22.02%
6 MONTH PERFORMANCE
-13.57%
YEAR-TO-DATE PERFORMANCE
-19.21%
1 YEAR PERFORMANCE
-5.83%
Cornerstone Strategic Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.88 | $6.93 (0.73%) | $7.01 | $6.82 | 1.73 M | $1.68 B |
| 04/29/2025 | $6.93 | $6.97 (0.58%) | $6.99 | $6.90 | 1.53 M | $1.69 B |
| 04/28/2025 | $6.97 | $6.94 (-0.43%) | $7.02 | $6.94 | 1.02 M | $1.69 B |
| 04/25/2025 | $6.98 | $7.00 (0.29%) | $7.05 | $6.97 | 1.37 M | $1.67 B |
| 04/24/2025 | $6.83 | $6.98 (2.2%) | $6.99 | $6.81 | 1.49 M | $1.66 B |
| 04/23/2025 | $6.88 | $6.83 (-0.73%) | $6.96 | $6.80 | 1.52 M | $1.63 B |
| 04/22/2025 | $6.74 | $6.75 (0.15%) | $6.78 | $6.69 | 1.31 M | $1.61 B |
| 04/21/2025 | $6.70 | $6.66 (-0.6%) | $6.76 | $6.57 | 4.46 M | $1.59 B |
| 04/17/2025 | $6.94 | $6.92 (-0.29%) | $7.00 | $6.85 | 4.25 M | $1.65 B |
| 04/16/2025 | $7.08 | $6.87 (-2.97%) | $7.08 | $6.78 | 4.60 M | $1.64 B |
| 04/15/2025 | $7.20 | $7.14 (-0.83%) | $7.23 | $7.10 | 5.74 M | $1.70 B |
| 04/14/2025 | $7.28 | $7.34 (0.82%) | $7.35 | $7.18 | 5.11 M | $1.75 B |
| 04/11/2025 | $7.09 | $7.18 (1.27%) | $7.24 | $6.96 | 3.23 M | $1.71 B |
| 04/10/2025 | $7.14 | $7.11 (-0.42%) | $7.23 | $6.92 | 3.17 M | $1.69 B |
| 04/09/2025 | $6.65 | $7.29 (9.62%) | $7.30 | $6.55 | 4.46 M | $1.74 B |
| 04/08/2025 | $7.16 | $6.72 (-6.15%) | $7.17 | $6.70 | 4.54 M | $1.60 B |
| 04/07/2025 | $6.42 | $6.75 (5.14%) | $6.98 | $6.16 | 5.77 M | $1.61 B |
| 04/04/2025 | $7.03 | $6.85 (-2.56%) | $7.05 | $6.62 | 4.43 M | $1.63 B |
| 04/03/2025 | $7.26 | $7.17 (-1.24%) | $7.39 | $7.15 | 2.44 M | $1.71 B |
| 04/02/2025 | $7.40 | $7.48 (1.08%) | $7.48 | $7.40 | 1.04 M | $1.78 B |
| 04/01/2025 | $7.43 | $7.44 (0.13%) | $7.50 | $7.36 | 1.03 M | $1.77 B |
| 03/31/2025 | $7.30 | $7.43 (1.78%) | $7.54 | $7.06 | 3.11 M | $1.77 B |
| 03/28/2025 | $7.53 | $7.39 (-1.86%) | $7.56 | $7.36 | 1.63 M | $1.76 B |
| 03/27/2025 | $7.59 | $7.59 (0%) | $7.60 | $7.53 | 791,603 | $1.81 B |
| 03/26/2025 | $7.68 | $7.60 (-1.04%) | $7.68 | $7.57 | 974,655 | $1.81 B |
| 03/25/2025 | $7.65 | $7.67 (0.26%) | $7.68 | $7.64 | 915,200 | $1.83 B |
| 03/24/2025 | $7.58 | $7.63 (0.66%) | $7.66 | $7.56 | 1.08 M | $1.82 B |
| 03/21/2025 | $7.47 | $7.52 (0.67%) | $7.53 | $7.45 | 1.28 M | $1.79 B |
| 03/20/2025 | $7.45 | $7.51 (0.81%) | $7.53 | $7.44 | 1.05 M | $1.79 B |
| 03/19/2025 | $7.59 | $7.47 (-1.58%) | $7.63 | $7.44 | 3.28 M | $1.78 B |
| 03/18/2025 | $7.65 | $7.57 (-1.05%) | $7.66 | $7.57 | 1.47 M | $1.80 B |
| 03/17/2025 | $7.68 | $7.65 (-0.39%) | $7.70 | $7.63 | 1.38 M | $1.82 B |
| 03/14/2025 | $7.65 | $7.69 (0.52%) | $7.71 | $7.61 | 1.77 M | $1.83 B |
| 03/13/2025 | $7.83 | $7.70 (-1.66%) | $7.87 | $7.70 | 3.78 M | $1.83 B |
| 03/12/2025 | $7.80 | $7.77 (-0.38%) | $7.81 | $7.71 | 1.82 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 |
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.
