Get the Stockscreener App
7.83
0.25%
-0.02
After Hours:
7.85
0.02
+0.26%
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 July 30, 2025, is $7.83.
- 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 42.64% to $7.83 now.
- The 52-week high stock price for CRF is $9.75, representing a 24.52% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for CRF is $5.81, indicating a -25.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cornerstone Total Return Fund (CRF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $7.86 | $7.80 | $0.06 | 738,657.0 | -0.25% |
| Jul 29, 2025 | $7.88 | $7.83 | $0.05 | 507,499.0 | +0.00% |
| Jul 28, 2025 | $7.90 | $7.82 | $0.08 | 698,174.0 | -0.51% |
| Jul 25, 2025 | $7.92 | $7.85 | $0.07 | 615,585.0 | -0.13% |
| Jul 24, 2025 | $7.92 | $7.87 | $0.05 | 656,491.0 | +0.64% |
| Jul 23, 2025 | $7.87 | $7.81 | $0.057 | 294,037.0 | +1.55% |
| Jul 22, 2025 | $7.74 | $7.70 | $0.04 | 467,832.0 | +0.13% |
| Jul 21, 2025 | $7.77 | $7.70 | $0.07 | 680,250.0 | +0.00% |
| Jul 18, 2025 | $7.79 | $7.70 | $0.09 | 593,417.0 | -0.13% |
| Jul 17, 2025 | $7.74 | $7.70 | $0.04 | 670,056.0 | +0.52% |
| Jul 16, 2025 | $7.74 | $7.67 | $0.07 | 736,813.0 | -0.52% |
| Jul 15, 2025 | $7.86 | $7.70 | $0.16 | 1,574,278.0 | -2.89% |
| Jul 14, 2025 | $7.98 | $7.92 | $0.0552 | 3,068,730.0 | +0.25% |
| Jul 11, 2025 | $7.94 | $7.87 | $0.07 | 1,095,215.0 | +0.38% |
| Jul 10, 2025 | $7.93 | $7.87 | $0.0604 | 594,832.0 | +0.25% |
| Jul 09, 2025 | $7.92 | $7.88 | $0.04 | 633,564.0 | +0.25% |
| Jul 08, 2025 | $7.91 | $7.83 | $0.08 | 596,351.0 | +0.25% |
| Jul 07, 2025 | $7.92 | $7.83 | $0.09 | 976,714.0 | -1.01% |
| Jul 03, 2025 | $7.93 | $7.84 | $0.095 | 431,115.0 | +1.41% |
| Jul 02, 2025 | $7.88 | $7.80 | $0.08 | 946,852.0 | -0.64% |
| Jul 01, 2025 | $7.92 | $7.77 | $0.1545 | 1,769,540.0 | +1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $7.98 | $7.67 | $0.3052 | 19,084,659.0 | +1.03% |
| 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% |
Cornerstone Total Return Fund Stock (CRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.43 | $7.03 | $0.40 | 14,970,682.0 | -1.94% |
| Nov, 2023 | $7.29 | $6.65 | $0.64 | 15,408,618.0 | +9.76% |
| Oct, 2023 | $7.99 | $6.05 | $1.94 | 27,924,036.0 | -17.90% |
| Sep, 2023 | $8.33 | $7.62 | $0.71 | 14,728,918.0 | -2.56% |
| Aug, 2023 | $8.56 | $7.53 | $1.03 | 23,039,369.0 | -3.42% |
| Jul, 2023 | $8.53 | $7.89 | $0.64 | 15,838,976.0 | +6.13% |
| Jun, 2023 | $8.05 | $7.56 | $0.49 | 14,677,768.0 | +5.82% |
| May, 2023 | $7.60 | $7.23 | $0.37 | 13,188,335.0 | +1.07% |
| Apr, 2023 | $7.56 | $7.20 | $0.36 | 11,215,515.0 | +1.22% |
| Mar, 2023 | $7.75 | $6.86 | $0.895 | 17,787,818.0 | -3.27% |
| Feb, 2023 | $8.17 | $7.61 | $0.56 | 15,157,802.0 | -2.43% |
| Jan, 2023 | $7.90 | $7.18 | $0.72 | 14,577,443.0 | +10.28% |
0.08%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):