Get the Stockscreener App
6.46
0.46%
-0.03
Cornerstone Total Return Fund Stock (CRF) Price History
The historical daily chart and data for Cornerstone Total Return Fund stock (CRF), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $6.46.
- Cornerstone Total Return Fund all-time high stock price is $27.18, occurred on July 10, 2015.
- The lowest Cornerstone Total Return Fund stock price recorded was $5.4894 on March 18, 2020. Since then, Cornerstone Total Return Fund's stock price has risen over 17.68% to $6.46 now.
- The 52-week high stock price for CRF is $8.25, representing a 27.71% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for CRF is $6.4701, indicating a 0.16% decrease from the current share price, occurred on August 18, 2026.
- The closing price of Cornerstone Total Return Fund (CRF) stock in the beginning of 2025 was $13.88. The stock closed the year at $7.10, a loss of over -48.85% for the year.
The table below shows more information about CRF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $6.52 | $6.43 | $0.09 | 671,007.0 | -0.46% |
| Sep 03, 2026 | $6.51 | $6.40 | $0.11 | 993,943.0 | +1.41% |
| Sep 02, 2026 | $6.41 | $6.34 | $0.07 | 915,932.0 | +0.95% |
| Sep 01, 2026 | $6.39 | $6.34 | $0.05 | 1,807,079.0 | -1.09% |
| Aug 31, 2026 | $6.49 | $6.38 | $0.11 | 2,404,165.0 | -0.47% |
| Aug 28, 2026 | $6.46 | $6.37 | $0.09 | 2,331,245.0 | +0.63% |
| Aug 27, 2026 | $6.44 | $6.39 | $0.05 | 1,986,082.0 | -0.47% |
| Aug 26, 2026 | $6.50 | $6.42 | $0.075 | 1,496,974.0 | -0.77% |
| Aug 25, 2026 | $6.51 | $6.44 | $0.07 | 1,735,605.0 | +0.31% |
| Aug 24, 2026 | $6.57 | $6.44 | $0.13 | 2,150,442.0 | -1.52% |
| Aug 21, 2026 | $6.58 | $6.51 | $0.0699 | 1,134,752.0 | +0.77% |
| Aug 20, 2026 | $6.63 | $6.51 | $0.12 | 1,106,176.0 | -1.51% |
| Aug 19, 2026 | $6.64 | $6.55 | $0.09 | 1,671,449.0 | +1.23% |
| Aug 18, 2026 | $6.65 | $6.47 | $0.1799 | 3,192,567.0 | -1.95% |
| Aug 17, 2026 | $6.69 | $6.55 | $0.135 | 5,467,215.0 | -5.40% |
| Aug 14, 2026 | $7.10 | $7.03 | $0.07 | 1,268,429.0 | -1.81% |
| Aug 13, 2026 | $7.22 | $7.15 | $0.0689 | 5,301,439.0 | +0.14% |
| Aug 12, 2026 | $7.28 | $7.16 | $0.12 | 1,353,460.0 | -1.38% |
| Aug 11, 2026 | $7.27 | $7.22 | $0.05 | 1,226,425.0 | +0.55% |
| Aug 10, 2026 | $7.23 | $7.18 | $0.05 | 747,158.0 | +0.28% |
| Aug 07, 2026 | $7.20 | $7.16 | $0.04 | 642,034.0 | +0.42% |
| Aug 06, 2026 | $7.20 | $7.12 | $0.075 | 730,532.0 | +0.00% |
Cornerstone Total Return Fund Stock (CRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cornerstone Total Return Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cornerstone Total Return Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cornerstone Total Return Fund Stock (CRF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.52 | $6.34 | $0.18 | 5,058,968.0 | +0.78% |
| Aug, 2026 | $7.28 | $6.37 | $0.91 | 39,800,771.0 | -10.16% |
| Jul, 2026 | $7.29 | $6.93 | $0.36 | 24,120,704.0 | -0.63% |
| Jun, 2026 | $7.32 | $7.00 | $0.32 | 24,571,762.0 | -1.91% |
| May, 2026 | $7.42 | $7.03 | $0.39 | 22,632,927.0 | +0.27% |
| Apr, 2026 | $7.43 | $6.90 | $0.53 | 21,695,731.0 | +5.04% |
| Mar, 2026 | $7.46 | $6.56 | $0.90 | 29,453,252.0 | -6.71% |
| Feb, 2026 | $7.96 | $6.76 | $1.20 | 39,754,250.0 | -6.05% |
| Jan, 2026 | $8.16 | $7.84 | $0.32 | 38,209,191.0 | -1.00% |
Cornerstone Total Return Fund Stock (CRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.05 | $7.78 | $0.27 | 19,908,772.0 | -0.13% |
| Nov, 2025 | $8.11 | $7.58 | $0.53 | 24,449,263.0 | -0.99% |
| Oct, 2025 | $8.25 | $7.86 | $0.39 | 24,007,517.0 | +0.37% |
| Sep, 2025 | $8.05 | $7.77 | $0.28 | 19,311,194.0 | +2.29% |
| Aug, 2025 | $7.95 | $7.66 | $0.2899 | 16,781,115.0 | +0.90% |
| Jul, 2025 | $7.98 | $7.67 | $0.3052 | 19,228,152.0 | +0.52% |
| Jun, 2025 | $7.77 | $7.38 | $0.3878 | 19,108,313.0 | +2.38% |
| May, 2025 | $7.57 | $6.68 | $0.89 | 26,888,558.0 | +13.15% |
| Apr, 2025 | $7.32 | $5.81 | $1.51 | 36,077,680.0 | -6.82% |
| Mar, 2025 | $7.89 | $6.99 | $0.90 | 18,016,592.0 | -7.24% |
| Feb, 2025 | $9.12 | $7.45 | $1.67 | 26,979,130.0 | -12.74% |
| Jan, 2025 | $9.02 | $8.50 | $0.52 | 16,522,636.0 | +2.07% |
Cornerstone Total Return Fund Stock (CRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.75 | $8.06 | $1.69 | 23,906,274.0 | -7.85% |
| Nov, 2024 | $9.31 | $8.36 | $0.955 | 19,037,730.0 | +10.45% |
| Oct, 2024 | $8.49 | $8.00 | $0.49 | 16,849,462.0 | +4.08% |
| Sep, 2024 | $8.09 | $7.74 | $0.35 | 13,476,060.0 | +3.32% |
| Aug, 2024 | $7.89 | $6.52 | $1.37 | 16,532,821.0 | -0.25% |
| Jul, 2024 | $7.95 | $7.63 | $0.32 | 14,865,391.0 | +0.00% |
| Jun, 2024 | $7.88 | $7.58 | $0.30 | 11,530,184.0 | +2.61% |
| May, 2024 | $7.71 | $7.31 | $0.40 | 13,813,313.0 | +1.86% |
| Apr, 2024 | $7.85 | $7.04 | $0.81 | 19,322,695.0 | +0.00% |
| Mar, 2024 | $7.54 | $7.21 | $0.335 | 11,167,803.0 | +3.44% |
| Feb, 2024 | $7.30 | $7.08 | $0.22 | 12,657,617.0 | +1.82% |
| Jan, 2024 | $7.20 | $6.94 | $0.26 | 12,478,698.0 | +0.99% |
0.28%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):