Get the Stockscreener App
5.975
1.57%
-0.095
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 October 15, 2026, is $5.975.
- Cornerstone Total Return Fund all-time high stock price is $159.20, occurred on December 29, 2006.
- The lowest Cornerstone Total Return Fund stock price recorded was $5.43 on March 18, 2020. Since then, Cornerstone Total Return Fund's stock price has risen over 10.04% to $5.975 now.
- The 52-week high stock price for CRF is $8.16, representing a 36.57% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for CRF is $6.05, indicating a 1.26% decrease from the current share price, occurred on September 15, 2026.
- The closing price of Cornerstone Total Return Fund (CRF) stock in the beginning of 2025 was $8.72. The stock closed the year at $8.01, a loss of over -8.14% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $5.98 | $5.85 | $0.1299 | 2,008,792.0 | -1.65% |
| Oct 14, 2026 | $6.24 | $6.05 | $0.19 | 1,769,977.0 | -2.72% |
| Oct 13, 2026 | $6.26 | $6.22 | $0.04 | 740,202.0 | -0.16% |
| Oct 12, 2026 | $6.25 | $6.22 | $0.03 | 734,132.0 | +0.48% |
| Oct 09, 2026 | $6.25 | $6.18 | $0.065 | 1,032,839.0 | +0.81% |
| Oct 08, 2026 | $6.19 | $6.11 | $0.0772 | 939,906.0 | -0.16% |
| Oct 07, 2026 | $6.23 | $6.14 | $0.09 | 1,083,783.0 | -1.12% |
| Oct 06, 2026 | $6.25 | $6.13 | $0.1171 | 835,279.0 | +1.63% |
| Oct 05, 2026 | $6.16 | $6.07 | $0.095 | 871,842.0 | +0.49% |
| Oct 02, 2026 | $6.13 | $6.07 | $0.06 | 871,950.0 | +0.99% |
| Oct 01, 2026 | $6.18 | $6.05 | $0.13 | 1,595,426.0 | -1.62% |
| Sep 30, 2026 | $6.20 | $6.14 | $0.06 | 1,426,533.0 | +0.49% |
| Sep 29, 2026 | $6.14 | $6.06 | $0.085 | 1,333,896.0 | -0.16% |
| Sep 28, 2026 | $6.19 | $6.11 | $0.079 | 1,190,667.0 | -0.81% |
| Sep 25, 2026 | $6.22 | $6.13 | $0.0888 | 1,527,635.0 | +0.65% |
| Sep 24, 2026 | $6.16 | $6.07 | $0.085 | 1,250,608.0 | +0.82% |
| Sep 23, 2026 | $6.14 | $6.08 | $0.06 | 805,547.0 | -0.65% |
| Sep 22, 2026 | $6.15 | $6.08 | $0.07 | 1,542,753.0 | +0.33% |
| Sep 21, 2026 | $6.15 | $6.07 | $0.08 | 1,594,839.0 | +0.66% |
| Sep 18, 2026 | $6.17 | $6.07 | $0.10 | 1,468,681.0 | -0.82% |
| Sep 17, 2026 | $6.21 | $6.09 | $0.115 | 1,688,014.0 | +1.16% |
| Sep 16, 2026 | $6.17 | $6.05 | $0.115 | 2,877,443.0 | -1.46% |
| Sep 15, 2026 | $6.22 | $6.05 | $0.17 | 2,715,529.0 | -3.00% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $6.26 | $5.85 | $0.41 | 12,484,128.0 | -3.08% |
| Sep, 2026 | $6.52 | $6.05 | $0.47 | 30,974,310.0 | -3.90% |
| Aug, 2026 | $7.28 | $6.37 | $0.91 | 39,141,753.0 | -10.22% |
| Jul, 2026 | $7.29 | $6.93 | $0.36 | 24,352,144.0 | -0.56% |
| Jun, 2026 | $7.32 | $7.00 | $0.32 | 24,757,074.0 | -1.91% |
| May, 2026 | $7.42 | $7.03 | $0.39 | 22,758,501.0 | +0.27% |
| Apr, 2026 | $7.43 | $6.90 | $0.53 | 22,912,581.0 | +5.04% |
| Mar, 2026 | $7.46 | $6.56 | $0.90 | 29,700,100.0 | -6.71% |
| Feb, 2026 | $7.96 | $6.76 | $1.20 | 39,118,404.0 | -6.05% |
| Jan, 2026 | $8.16 | $7.84 | $0.32 | 38,497,517.0 | -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 | 20,060,339.0 | -0.13% |
| Nov, 2025 | $8.11 | $7.58 | $0.53 | 24,652,209.0 | -0.99% |
| Oct, 2025 | $8.25 | $7.86 | $0.39 | 24,097,599.0 | +0.37% |
| Sep, 2025 | $8.05 | $7.77 | $0.28 | 19,432,900.0 | +2.29% |
| Aug, 2025 | $7.95 | $7.66 | $0.2899 | 16,890,945.0 | +0.90% |
| Jul, 2025 | $7.98 | $7.67 | $0.3052 | 19,877,431.0 | +0.52% |
| Jun, 2025 | $7.77 | $7.38 | $0.3878 | 19,192,290.0 | +2.38% |
| May, 2025 | $7.57 | $6.68 | $0.89 | 27,073,594.0 | +13.15% |
| Apr, 2025 | $7.32 | $5.81 | $1.51 | 37,997,688.0 | -6.82% |
| Mar, 2025 | $7.89 | $6.99 | $0.90 | 19,658,738.0 | -7.24% |
| Feb, 2025 | $9.12 | $7.45 | $1.67 | 27,954,433.0 | -12.74% |
| Jan, 2025 | $9.02 | $8.50 | $0.52 | 16,546,965.0 | +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 | 24,956,671.0 | -7.85% |
| Nov, 2024 | $9.31 | $8.36 | $0.955 | 19,074,624.0 | +10.45% |
| Oct, 2024 | $8.49 | $8.00 | $0.49 | 16,946,165.0 | +4.08% |
| Sep, 2024 | $8.09 | $7.74 | $0.35 | 13,578,969.0 | +3.32% |
| Aug, 2024 | $7.89 | $6.52 | $1.37 | 16,564,343.0 | -0.25% |
| Jul, 2024 | $7.95 | $7.63 | $0.32 | 14,973,632.0 | +0.00% |
| Jun, 2024 | $7.88 | $7.58 | $0.30 | 11,640,253.0 | +2.61% |
| May, 2024 | $7.71 | $7.31 | $0.40 | 13,867,486.0 | +1.86% |
| Apr, 2024 | $7.85 | $7.04 | $0.81 | 19,410,563.0 | +0.00% |
| Mar, 2024 | $7.54 | $7.21 | $0.335 | 11,258,445.0 | +3.44% |
| Feb, 2024 | $7.30 | $7.08 | $0.22 | 12,685,975.0 | +1.82% |
| Jan, 2024 | $7.20 | $6.94 | $0.26 | 12,529,649.0 | +0.99% |
1.53%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):