5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
+6.89%
YEAR-TO-DATE PERFORMANCE
-3.32%
1 YEAR PERFORMANCE
-1.25%
Cornerstone Strategic Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $8.23 | $8.30 (0.85%) | $8.31 | $8.23 | 1.10 M | $2.32 B |
| 12/18/2025 | $8.18 | $8.22 (0.49%) | $8.23 | $8.18 | 897.50 K | $2.29 B |
| 12/17/2025 | $8.17 | $8.16 (-0.12%) | $8.20 | $8.15 | 995.93 K | $2.28 B |
| 12/16/2025 | $8.21 | $8.16 (-0.61%) | $8.24 | $8.12 | 1.55 M | $2.28 B |
| 12/15/2025 | $8.22 | $8.21 (-0.12%) | $8.24 | $8.19 | 1.33 M | $2.29 B |
| 12/12/2025 | $8.36 | $8.36 (0%) | $8.37 | $8.31 | 5.84 M | $2.33 B |
| 12/11/2025 | $8.33 | $8.34 (0.12%) | $8.35 | $8.29 | 1.40 M | $2.33 B |
| 12/10/2025 | $8.33 | $8.34 (0.12%) | $8.35 | $8.27 | 1.30 M | $2.33 B |
| 12/09/2025 | $8.30 | $8.31 (0.12%) | $8.32 | $8.29 | 849.50 K | $2.32 B |
| 12/08/2025 | $8.33 | $8.30 (-0.36%) | $8.35 | $8.29 | 1.26 M | $2.32 B |
| 12/05/2025 | $8.31 | $8.33 (0.24%) | $8.34 | $8.30 | 1.01 M | $2.32 B |
| 12/04/2025 | $8.31 | $8.30 (-0.12%) | $8.32 | $8.28 | 871.74 K | $2.32 B |
| 12/03/2025 | $8.28 | $8.30 (0.24%) | $8.32 | $8.27 | 990.50 K | $2.32 B |
| 12/02/2025 | $8.27 | $8.28 (0.12%) | $8.30 | $8.27 | 1.05 M | $2.31 B |
| 12/01/2025 | $8.26 | $8.28 (0.24%) | $8.28 | $8.21 | 1.51 M | $2.31 B |
| 11/28/2025 | $8.29 | $8.29 (0%) | $8.31 | $8.25 | 1.43 M | $2.31 B |
| 11/26/2025 | $8.23 | $8.27 (0.49%) | $8.28 | $8.23 | 1.05 M | $2.31 B |
| 11/25/2025 | $8.11 | $8.23 (1.48%) | $8.23 | $8.10 | 1.21 M | $2.30 B |
| 11/24/2025 | $8.07 | $8.14 (0.87%) | $8.15 | $8.07 | 1.23 M | $2.27 B |
| 11/21/2025 | $8.01 | $8.06 (0.62%) | $8.12 | $7.95 | 2.35 M | $2.25 B |
| 11/20/2025 | $8.21 | $8.04 (-2.07%) | $8.23 | $8.03 | 2.16 M | $2.24 B |
| 11/19/2025 | $8.12 | $8.14 (0.25%) | $8.16 | $8.09 | 1.28 M | $2.27 B |
| 11/18/2025 | $8.07 | $8.09 (0.25%) | $8.15 | $8.03 | 1.89 M | $2.26 B |
| 11/17/2025 | $8.13 | $8.12 (-0.12%) | $8.15 | $8.04 | 2.54 M | $2.27 B |
| 11/14/2025 | $8.07 | $8.14 (0.87%) | $8.18 | $8.02 | 2.45 M | $2.27 B |
| 11/13/2025 | $8.35 | $8.28 (-0.84%) | $8.36 | $8.25 | 6.56 M | $2.31 B |
| 11/12/2025 | $8.37 | $8.36 (-0.12%) | $8.37 | $8.35 | 1.21 M | $2.33 B |
| 11/11/2025 | $8.30 | $8.35 (0.6%) | $8.35 | $8.29 | 1.27 M | $2.33 B |
| 11/10/2025 | $8.22 | $8.30 (0.97%) | $8.30 | $8.19 | 1.31 M | $2.32 B |
| 11/07/2025 | $8.16 | $8.17 (0.12%) | $8.24 | $8.14 | 3.41 M | $2.28 B |
| 11/06/2025 | $8.32 | $8.22 (-1.2%) | $8.32 | $8.20 | 1.56 M | $2.29 B |
| 11/05/2025 | $8.26 | $8.26 (0%) | $8.27 | $8.22 | 1.14 M | $2.30 B |
| 11/04/2025 | $8.27 | $8.24 (-0.36%) | $8.28 | $8.21 | 1.55 M | $2.30 B |
| 11/03/2025 | $8.35 | $8.34 (-0.12%) | $8.37 | $8.32 | 1.35 M | $2.33 B |
| 10/31/2025 | $8.30 | $8.35 (0.6%) | $8.38 | $8.27 | 2.13 M | $2.33 B |
| 10/30/2025 | $8.25 | $8.25 (0%) | $8.28 | $8.21 | 1.22 M | $2.30 B |
| 10/29/2025 | $8.30 | $8.26 (-0.48%) | $8.30 | $8.23 | 1.12 M | $2.30 B |
| 10/28/2025 | $8.29 | $8.28 (-0.12%) | $8.34 | $8.26 | 1.54 M | $2.31 B |
| 10/27/2025 | $8.25 | $8.29 (0.48%) | $8.29 | $8.25 | 1.05 M | $2.31 B |
| 10/24/2025 | $8.18 | $8.21 (0.37%) | $8.21 | $8.18 | 1.06 M | $2.29 B |
| 10/23/2025 | $8.11 | $8.16 (0.62%) | $8.17 | $8.11 | 1.07 M | $2.28 B |
| 10/22/2025 | $8.14 | $8.11 (-0.37%) | $8.16 | $8.07 | 1.77 M | $2.26 B |
| 10/21/2025 | $8.22 | $8.17 (-0.61%) | $8.22 | $8.14 | 1.89 M | $2.28 B |
| 10/20/2025 | $8.21 | $8.19 (-0.24%) | $8.27 | $8.19 | 1.78 M | $2.29 B |
| 10/17/2025 | $8.20 | $8.24 (0.49%) | $8.25 | $8.12 | 1.47 M | $2.30 B |
| 10/16/2025 | $8.30 | $8.20 (-1.2%) | $8.31 | $8.16 | 1.67 M | $2.29 B |
| 10/15/2025 | $8.27 | $8.28 (0.12%) | $8.31 | $8.23 | 1.56 M | $2.31 B |
| 10/14/2025 | $8.35 | $8.40 (0.6%) | $8.44 | $8.30 | 5.77 M | $2.34 B |
| 10/13/2025 | $8.35 | $8.41 (0.72%) | $8.45 | $8.31 | 2.30 M | $2.35 B |
| 10/10/2025 | $8.49 | $8.25 (-2.83%) | $8.52 | $8.25 | 3.05 M | $2.30 B |
| 10/09/2025 | $8.49 | $8.47 (-0.24%) | $8.51 | $8.41 | 1.95 M | $2.36 B |
| 10/08/2025 | $8.39 | $8.48 (1.07%) | $8.50 | $8.38 | 1.56 M | $2.37 B |
| 10/07/2025 | $8.38 | $8.39 (0.12%) | $8.45 | $8.34 | 1.82 M | $2.34 B |
| 10/06/2025 | $8.36 | $8.38 (0.24%) | $8.38 | $8.34 | 924.90 K | $2.34 B |
| 10/03/2025 | $8.34 | $8.34 (0%) | $8.37 | $8.33 | 1.26 M | $2.33 B |
| 10/02/2025 | $8.34 | $8.33 (-0.12%) | $8.34 | $8.31 | 995.23 K | $2.32 B |
| 10/01/2025 | $8.28 | $8.32 (0.48%) | $8.32 | $8.27 | 1.14 M | $2.32 B |
| 09/30/2025 | $8.21 | $8.28 (0.85%) | $8.30 | $8.21 | 1.62 M | $2.31 B |
| 09/29/2025 | $8.21 | $8.24 (0.37%) | $8.24 | $8.20 | 1.02 M | $2.30 B |
| 09/26/2025 | $8.17 | $8.22 (0.61%) | $8.22 | $8.16 | 712.94 K | $2.00 B |
| 09/25/2025 | $8.16 | $8.17 (0.12%) | $8.18 | $8.11 | 1.50 M | $1.98 B |
| 09/24/2025 | $8.17 | $8.18 (0.12%) | $8.20 | $8.16 | 772.10 K | $1.99 B |
| 09/23/2025 | $8.20 | $8.18 (-0.24%) | $8.21 | $8.16 | 845.44 K | $1.99 B |
| 09/22/2025 | $8.16 | $8.20 (0.49%) | $8.22 | $8.16 | 861.21 K | $1.99 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.
