Crown Castle Inc. (CCI) stock
CCINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/3034% above fair value
$88.69−0.14 (-0.16%)
Close on Oct 30, 2026Market cap $37.73BP/E 45.0Yield 5.36%
Price history
Crown Castle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.69
-0.16% on the day
52-week range
$65.32 – $95.07
-6.7% from the high
Change over 52 weeks
-2.9%
From $91.32 on Oct 30, 2025
Average volume
4.26M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $89.28 | $90.33 | $88.33 | $88.69 | -0.16% | 4,106,251 |
| Oct 29, 2026 | $89.01 | $89.60 | $87.56 | $88.83 | +1.24% | 4,386,241 |
| Oct 28, 2026 | $87.86 | $88.32 | $83.72 | $87.74 | -0.15% | 5,913,210 |
| Oct 27, 2026 | $86.50 | $87.93 | $85.63 | $87.87 | +0.46% | 4,465,526 |
| Oct 26, 2026 | $86.00 | $89.05 | $86.00 | $87.47 | +1.74% | 7,521,086 |
| Oct 23, 2026 | $91.02 | $91.45 | $85.00 | $85.97 | +9.06% | 17,324,090 |
| Oct 22, 2026 | $76.29 | $80.40 | $76.29 | $78.83 | +0.23% | 6,230,565 |
| Oct 21, 2026 | $81.14 | $81.83 | $78.59 | $78.65 | -3.07% | 6,798,179 |
| Oct 20, 2026 | $82.00 | $82.43 | $80.76 | $81.14 | +0.10% | 4,499,062 |
| Oct 19, 2026 | $82.26 | $82.72 | $80.30 | $81.06 | -1.46% | 3,827,097 |
| Oct 16, 2026 | $80.08 | $83.26 | $79.52 | $82.26 | +2.83% | 9,151,826 |
| Oct 15, 2026 | $80.80 | $81.84 | $79.82 | $80.00 | +0.78% | 4,153,474 |
| Oct 14, 2026 | $78.93 | $79.66 | $77.75 | $79.38 | -0.23% | 4,084,622 |
| Oct 13, 2026 | $81.99 | $82.28 | $78.63 | $79.56 | -1.79% | 4,863,775 |
| Oct 12, 2026 | $79.50 | $81.30 | $78.90 | $81.01 | +1.72% | 6,881,680 |
| Oct 9, 2026 | $74.32 | $79.79 | $73.75 | $79.64 | +15.60% | 14,393,050 |
| Oct 8, 2026 | $69.00 | $69.29 | $67.47 | $68.89 | -0.17% | 4,750,445 |
| Oct 7, 2026 | $68.32 | $69.68 | $67.83 | $69.01 | +1.07% | 3,569,762 |
| Oct 6, 2026 | $67.87 | $68.70 | $67.54 | $68.28 | +1.04% | 2,757,680 |
| Oct 5, 2026 | $66.23 | $67.62 | $65.32 | $67.58 | +1.72% | 3,258,029 |
| Oct 2, 2026 | $66.29 | $68.18 | $65.83 | $66.44 | +0.48% | 2,960,729 |
| Oct 1, 2026 | $66.87 | $67.01 | $65.68 | $66.12 | -0.80% | 3,549,443 |
| Sep 30, 2026 | $67.50 | $68.00 | $66.13 | $66.65 | -0.63% | 3,866,845 |
| Sep 29, 2026 | $67.00 | $67.67 | $66.35 | $67.07 | -0.04% | 3,631,587 |
| Sep 28, 2026 | $67.68 | $67.82 | $66.17 | $67.10 | -1.09% | 3,164,920 |
| Sep 25, 2026 | $67.63 | $68.09 | $66.83 | $67.84 | +0.31% | 3,202,788 |
| Sep 24, 2026 | $70.23 | $70.40 | $67.54 | $67.63 | -3.70% | 4,596,098 |
| Sep 23, 2026 | $71.85 | $72.47 | $70.08 | $70.23 | -2.96% | 2,907,442 |
| Sep 22, 2026 | $73.29 | $74.11 | $72.22 | $72.37 | -1.16% | 3,143,457 |
| Sep 21, 2026 | $73.34 | $73.84 | $72.84 | $73.22 | +0.22% | 3,142,304 |
| Sep 18, 2026 | $73.49 | $73.94 | $72.47 | $73.06 | -0.92% | 7,111,359 |
| Sep 17, 2026 | $73.87 | $74.11 | $72.80 | $73.74 | +0.71% | 3,720,761 |
| Sep 16, 2026 | $73.25 | $74.85 | $72.92 | $73.22 | -0.04% | 4,237,815 |
| Sep 15, 2026 | $71.82 | $73.83 | $71.36 | $73.25 | -1.24% | 6,285,039 |
| Sep 14, 2026 | $74.99 | $75.42 | $73.11 | $74.17 | -1.92% | 3,085,876 |
| Sep 11, 2026 | $74.57 | $75.92 | $74.20 | $75.62 | +2.37% | 2,733,397 |
| Sep 10, 2026 | $74.99 | $75.62 | $73.40 | $73.87 | -1.74% | 3,229,580 |
| Sep 9, 2026 | $75.83 | $76.19 | $74.87 | $75.18 | -1.04% | 2,210,410 |
| Sep 8, 2026 | $75.31 | $77.60 | $74.98 | $75.97 | +0.18% | 3,154,545 |
| Sep 4, 2026 | $76.77 | $77.54 | $75.50 | $75.83 | -1.85% | 2,460,030 |
| Sep 3, 2026 | $76.00 | $77.75 | $75.76 | $77.26 | +2.49% | 2,637,484 |
| Sep 2, 2026 | $75.77 | $76.41 | $74.36 | $75.38 | -0.61% | 3,367,047 |
| Sep 1, 2026 | $76.34 | $77.11 | $75.39 | $75.84 | -0.39% | 2,483,840 |
| Aug 31, 2026 | $75.76 | $76.63 | $74.95 | $76.14 | 0.00% | 4,028,062 |
| Aug 28, 2026 | $75.46 | $76.58 | $75.00 | $76.14 | +1.48% | 1,935,053 |
| Aug 27, 2026 | $75.03 | $75.90 | $74.78 | $75.03 | -0.68% | 1,815,703 |
| Aug 26, 2026 | $76.54 | $77.00 | $75.23 | $75.54 | -0.98% | 1,952,579 |
| Aug 25, 2026 | $76.23 | $76.86 | $75.42 | $76.29 | -0.14% | 2,016,944 |
| Aug 24, 2026 | $75.51 | $76.75 | $75.42 | $76.40 | +1.18% | 2,392,207 |
| Aug 21, 2026 | $75.50 | $76.50 | $74.90 | $75.51 | +0.16% | 2,198,825 |
| Aug 20, 2026 | $76.15 | $76.22 | $74.75 | $75.39 | +0.99% | 2,527,411 |
| Aug 19, 2026 | $74.48 | $75.49 | $73.95 | $74.65 | +0.84% | 1,739,692 |
| Aug 18, 2026 | $75.70 | $75.89 | $73.91 | $74.03 | -0.55% | 2,302,251 |
| Aug 17, 2026 | $75.31 | $75.69 | $73.87 | $74.44 | -2.03% | 2,321,365 |
| Aug 14, 2026 | $75.84 | $76.29 | $75.51 | $75.98 | +0.33% | 2,239,609 |
| Aug 13, 2026 | $74.50 | $76.31 | $74.01 | $75.73 | +2.38% | 2,388,953 |
| Aug 12, 2026 | $73.60 | $74.60 | $73.29 | $73.97 | +0.45% | 2,558,490 |
| Aug 11, 2026 | $73.38 | $74.81 | $73.38 | $73.64 | +0.04% | 1,984,702 |
| Aug 10, 2026 | $75.13 | $75.31 | $73.47 | $73.61 | -2.62% | 2,023,364 |
| Aug 7, 2026 | $74.74 | $76.26 | $74.74 | $75.59 | +0.89% | 2,091,802 |
| Aug 6, 2026 | $75.03 | $76.48 | $73.52 | $74.92 | +1.46% | 5,715,823 |
| Aug 5, 2026 | $77.30 | $77.30 | $69.72 | $73.84 | -4.92% | 10,822,700 |
| Aug 4, 2026 | $75.59 | $78.31 | $75.10 | $77.66 | +1.20% | 4,050,481 |
| Aug 3, 2026 | $76.72 | $78.70 | $76.05 | $76.74 | +0.58% | 3,723,340 |
| Jul 31, 2026 | $76.18 | $76.50 | $74.84 | $76.30 | -0.27% | 5,007,794 |
| Jul 30, 2026 | $78.29 | $79.15 | $75.66 | $76.51 | -3.26% | 4,436,949 |
| Jul 29, 2026 | $76.96 | $79.95 | $75.64 | $79.09 | +4.41% | 6,981,896 |
| Jul 28, 2026 | $75.04 | $78.15 | $74.73 | $75.75 | +2.19% | 4,481,928 |
| Jul 27, 2026 | $74.74 | $75.20 | $73.52 | $74.13 | -1.03% | 4,966,764 |
| Jul 24, 2026 | $75.57 | $76.76 | $74.73 | $74.90 | +0.44% | 4,195,657 |
| Jul 23, 2026 | $77.78 | $78.24 | $73.78 | $74.57 | -3.78% | 8,116,155 |
| Jul 22, 2026 | $77.00 | $77.75 | $76.38 | $77.50 | +1.71% | 3,920,040 |
| Jul 21, 2026 | $77.87 | $78.10 | $76.04 | $76.20 | -2.53% | 3,829,164 |
| Jul 20, 2026 | $79.00 | $79.23 | $77.32 | $78.18 | -1.25% | 3,713,681 |
| Jul 17, 2026 | $80.05 | $80.69 | $78.63 | $79.17 | +0.56% | 2,934,240 |
| Jul 16, 2026 | $79.79 | $80.32 | $78.30 | $78.73 | -0.93% | 3,375,342 |
| Jul 15, 2026 | $79.10 | $80.76 | $78.69 | $79.47 | +0.53% | 3,512,915 |
| Jul 14, 2026 | $79.65 | $79.68 | $78.10 | $79.05 | -0.99% | 2,914,919 |
| Jul 13, 2026 | $80.36 | $80.82 | $79.74 | $79.84 | +0.23% | 3,280,940 |
| Jul 10, 2026 | $78.17 | $79.84 | $77.93 | $79.66 | +3.89% | 5,364,261 |
| Jul 9, 2026 | $76.22 | $77.37 | $75.86 | $76.68 | -0.29% | 3,552,394 |
| Jul 8, 2026 | $76.91 | $77.47 | $76.37 | $76.90 | -0.41% | 3,647,500 |
| Jul 7, 2026 | $75.81 | $78.00 | $75.81 | $77.22 | +3.07% | 4,366,699 |
| Jul 6, 2026 | $76.00 | $76.27 | $73.75 | $74.92 | -2.19% | 3,735,138 |
| Jul 2, 2026 | $77.68 | $78.92 | $76.39 | $76.60 | +0.09% | 4,060,604 |
| Jul 1, 2026 | $75.62 | $77.24 | $74.33 | $76.53 | +1.06% | 4,547,862 |
| Jun 30, 2026 | $78.03 | $79.18 | $75.39 | $75.73 | -3.69% | 6,130,871 |
| Jun 29, 2026 | $82.22 | $82.64 | $78.01 | $78.63 | -4.83% | 4,641,713 |
| Jun 26, 2026 | $80.37 | $82.75 | $80.02 | $82.62 | +3.89% | 6,122,863 |
| Jun 25, 2026 | $82.14 | $82.34 | $78.27 | $79.53 | -3.18% | 5,002,612 |
| Jun 24, 2026 | $84.24 | $84.53 | $81.02 | $82.14 | -2.60% | 6,329,109 |
| Jun 23, 2026 | $84.27 | $84.73 | $82.75 | $84.33 | +1.46% | 3,717,030 |
| Jun 22, 2026 | $81.43 | $84.36 | $81.21 | $83.12 | +1.30% | 4,758,994 |
| Jun 18, 2026 | $86.32 | $86.34 | $81.82 | $82.05 | -4.34% | 7,437,280 |
| Jun 17, 2026 | $87.50 | $88.06 | $85.43 | $85.77 | -2.68% | 3,943,755 |
| Jun 16, 2026 | $89.15 | $89.64 | $87.61 | $88.13 | -0.69% | 4,115,350 |
| Jun 15, 2026 | $91.00 | $91.40 | $87.99 | $88.74 | -3.71% | 5,847,093 |
| Jun 12, 2026 | $92.50 | $93.65 | $91.87 | $92.16 | +0.13% | 4,401,512 |
| Jun 11, 2026 | $93.25 | $93.63 | $91.43 | $92.04 | -1.43% | 4,060,584 |
| Jun 10, 2026 | $93.19 | $93.60 | $91.66 | $93.38 | +0.88% | 4,173,227 |
| Jun 9, 2026 | $92.23 | $93.65 | $91.31 | $92.57 | +0.85% | 4,352,582 |
| Jun 8, 2026 | $93.97 | $94.10 | $91.47 | $91.79 | -2.86% | 4,094,535 |
| Jun 5, 2026 | $93.90 | $95.07 | $93.63 | $94.49 | +0.75% | 5,481,706 |
| Jun 4, 2026 | $90.67 | $94.16 | $89.82 | $93.79 | +5.83% | 6,459,106 |
| Jun 3, 2026 | $89.17 | $91.46 | $88.60 | $88.62 | -1.45% | 4,456,809 |
| Jun 2, 2026 | $90.80 | $91.29 | $88.62 | $89.92 | -1.22% | 3,090,881 |
| Jun 1, 2026 | $90.53 | $91.24 | $89.94 | $91.03 | -0.51% | 3,737,889 |
| May 29, 2026 | $90.94 | $91.98 | $90.24 | $91.50 | +0.45% | 5,347,401 |
| May 28, 2026 | $90.96 | $92.22 | $90.62 | $91.09 | +0.24% | 3,284,888 |
| May 27, 2026 | $90.80 | $92.11 | $90.01 | $90.87 | +0.25% | 3,012,292 |
| May 26, 2026 | $91.47 | $92.26 | $90.58 | $90.64 | -0.90% | 3,548,723 |
| May 22, 2026 | $92.42 | $92.67 | $90.58 | $91.46 | -0.63% | 3,045,262 |
| May 21, 2026 | $92.24 | $93.79 | $91.80 | $92.04 | -0.65% | 2,863,109 |
| May 20, 2026 | $91.12 | $92.79 | $91.10 | $92.64 | +0.32% | 3,290,634 |
| May 19, 2026 | $89.81 | $92.68 | $89.81 | $92.34 | +2.69% | 4,051,168 |
| May 18, 2026 | $86.66 | $90.06 | $86.66 | $89.92 | +3.76% | 3,529,648 |
| May 15, 2026 | $87.07 | $87.86 | $85.47 | $86.66 | -0.74% | 3,732,754 |
| May 14, 2026 | $89.72 | $90.01 | $87.11 | $87.31 | -2.58% | 3,610,435 |
| May 13, 2026 | $90.71 | $90.71 | $87.30 | $89.62 | -2.05% | 5,158,985 |
| May 12, 2026 | $90.22 | $92.81 | $89.87 | $91.50 | +0.92% | 3,809,383 |
| May 11, 2026 | $90.96 | $92.31 | $90.44 | $90.67 | +0.11% | 3,640,693 |
| May 8, 2026 | $91.12 | $92.11 | $90.45 | $90.57 | -0.55% | 4,123,803 |
| May 7, 2026 | $90.00 | $91.35 | $89.89 | $91.07 | +0.92% | 3,134,026 |
| May 6, 2026 | $89.73 | $90.87 | $89.25 | $90.24 | +1.28% | 2,535,815 |
| May 5, 2026 | $90.00 | $90.49 | $88.88 | $89.10 | -1.20% | 2,755,817 |
| May 4, 2026 | $88.67 | $90.85 | $88.47 | $90.18 | +1.03% | 3,064,135 |
| May 1, 2026 | $89.21 | $90.50 | $88.56 | $89.26 | +0.54% | 3,292,670 |
| Apr 30, 2026 | $85.89 | $88.95 | $85.67 | $88.78 | +3.39% | 3,094,792 |
| Apr 29, 2026 | $85.64 | $87.06 | $85.64 | $85.87 | -0.35% | 2,884,083 |
| Apr 28, 2026 | $84.39 | $86.22 | $83.48 | $86.17 | +3.27% | 2,818,437 |
| Apr 27, 2026 | $85.98 | $86.60 | $83.30 | $83.44 | -3.36% | 3,145,889 |
| Apr 24, 2026 | $87.42 | $87.43 | $84.68 | $86.34 | -1.35% | 2,893,950 |
| Apr 23, 2026 | $88.90 | $89.68 | $86.55 | $87.52 | +1.76% | 3,865,374 |
| Apr 22, 2026 | $85.75 | $87.13 | $85.06 | $86.01 | +1.28% | 2,920,205 |
| Apr 21, 2026 | $87.76 | $87.92 | $84.29 | $84.92 | -3.02% | 3,552,061 |
| Apr 20, 2026 | $88.25 | $88.95 | $87.36 | $87.56 | -1.30% | 2,395,001 |
| Apr 17, 2026 | $86.96 | $89.00 | $86.44 | $88.71 | +2.12% | 3,436,543 |
| Apr 16, 2026 | $85.79 | $86.90 | $85.67 | $86.87 | +1.45% | 2,534,798 |
| Apr 15, 2026 | $86.48 | $87.05 | $85.45 | $85.63 | -0.74% | 2,696,332 |
| Apr 14, 2026 | $87.05 | $87.22 | $85.12 | $86.27 | -0.93% | 2,775,281 |
| Apr 13, 2026 | $86.23 | $87.10 | $85.72 | $87.08 | +0.92% | 2,339,816 |
| Apr 10, 2026 | $86.55 | $87.17 | $86.05 | $86.29 | -0.32% | 2,128,140 |
| Apr 9, 2026 | $84.92 | $87.59 | $84.48 | $86.57 | +1.23% | 3,591,425 |
| Apr 8, 2026 | $84.95 | $86.38 | $83.59 | $85.52 | +0.72% | 3,920,882 |
| Apr 7, 2026 | $86.43 | $86.56 | $84.72 | $84.91 | -1.92% | 2,173,266 |
| Apr 6, 2026 | $84.31 | $87.46 | $84.13 | $86.57 | +2.11% | 2,339,931 |
| Apr 2, 2026 | $81.21 | $87.04 | $80.29 | $84.78 | +4.89% | 6,078,124 |
| Apr 1, 2026 | $80.77 | $81.67 | $80.02 | $80.83 | -0.59% | 2,486,093 |
| Mar 31, 2026 | $80.15 | $81.48 | $79.47 | $81.31 | +2.05% | 3,719,857 |
| Mar 30, 2026 | $79.77 | $81.43 | $79.00 | $79.68 | +1.39% | 3,174,425 |
| Mar 27, 2026 | $77.93 | $79.25 | $77.80 | $78.59 | +0.80% | 2,456,892 |
| Mar 26, 2026 | $76.68 | $78.01 | $76.01 | $77.97 | +1.31% | 2,962,286 |
| Mar 25, 2026 | $79.14 | $79.33 | $75.96 | $76.96 | -2.07% | 5,064,226 |
| Mar 24, 2026 | $80.25 | $81.50 | $78.30 | $78.59 | -3.37% | 3,450,358 |
| Mar 23, 2026 | $82.37 | $83.43 | $80.21 | $81.33 | -1.25% | 2,788,363 |
| Mar 20, 2026 | $85.13 | $86.02 | $81.70 | $82.36 | -3.19% | 5,086,834 |
| Mar 19, 2026 | $84.87 | $85.43 | $83.77 | $85.07 | +0.19% | 1,822,746 |
| Mar 18, 2026 | $87.15 | $87.15 | $84.82 | $84.91 | -3.43% | 2,392,070 |
| Mar 17, 2026 | $88.14 | $88.69 | $87.38 | $87.93 | +0.47% | 2,101,937 |
| Mar 16, 2026 | $88.02 | $88.20 | $87.10 | $87.52 | +0.06% | 2,390,275 |
| Mar 13, 2026 | $86.04 | $87.65 | $85.92 | $87.47 | +1.58% | 2,232,770 |
| Mar 12, 2026 | $87.38 | $88.10 | $86.01 | $86.11 | -1.66% | 2,789,771 |
| Mar 11, 2026 | $88.07 | $88.75 | $87.36 | $87.56 | -1.08% | 3,020,291 |
| Mar 10, 2026 | $89.54 | $90.59 | $88.26 | $88.52 | -1.35% | 2,350,426 |
| Mar 9, 2026 | $90.11 | $90.26 | $87.94 | $89.73 | -0.77% | 2,770,397 |
| Mar 6, 2026 | $89.58 | $90.96 | $89.37 | $90.43 | +0.36% | 2,657,149 |
| Mar 5, 2026 | $90.40 | $90.54 | $88.90 | $90.11 | -1.14% | 3,617,444 |
| Mar 4, 2026 | $89.94 | $91.31 | $89.11 | $91.15 | +0.99% | 2,599,385 |
| Mar 3, 2026 | $88.27 | $90.79 | $87.82 | $90.26 | +0.82% | 3,745,076 |
| Mar 2, 2026 | $88.93 | $90.13 | $88.36 | $89.53 | -0.01% | 3,201,020 |
| Feb 27, 2026 | $86.57 | $89.65 | $85.80 | $89.54 | +3.63% | 6,837,986 |
| Feb 26, 2026 | $86.55 | $87.46 | $85.27 | $86.40 | +0.42% | 2,194,989 |
| Feb 25, 2026 | $88.50 | $89.02 | $85.82 | $86.04 | -2.93% | 3,576,373 |
| Feb 24, 2026 | $87.60 | $90.00 | $87.00 | $88.64 | +1.07% | 3,137,840 |
| Feb 23, 2026 | $87.84 | $88.66 | $86.65 | $87.70 | -0.35% | 3,133,086 |
| Feb 20, 2026 | $86.58 | $88.35 | $85.90 | $88.01 | +1.78% | 3,287,210 |
| Feb 19, 2026 | $87.55 | $88.53 | $86.18 | $86.47 | -1.10% | 2,973,443 |
| Feb 18, 2026 | $91.57 | $91.86 | $87.23 | $87.43 | -4.82% | 4,539,345 |
| Feb 17, 2026 | $90.44 | $91.95 | $89.26 | $91.86 | +1.64% | 2,970,470 |
| Feb 13, 2026 | $88.37 | $90.99 | $87.89 | $90.38 | +2.93% | 3,292,186 |
| Feb 12, 2026 | $87.37 | $91.09 | $86.90 | $87.81 | +2.02% | 6,021,926 |
| Feb 11, 2026 | $84.00 | $86.22 | $82.76 | $86.07 | +1.81% | 2,748,308 |
| Feb 10, 2026 | $83.33 | $85.14 | $82.83 | $84.54 | +1.76% | 3,761,421 |
| Feb 9, 2026 | $81.04 | $83.24 | $79.80 | $83.08 | +2.72% | 3,556,429 |
| Feb 6, 2026 | $79.07 | $81.38 | $77.01 | $80.88 | +3.20% | 6,737,195 |
| Feb 5, 2026 | $79.75 | $81.68 | $77.89 | $78.37 | -8.99% | 13,696,980 |
| Feb 4, 2026 | $84.62 | $87.31 | $84.21 | $86.11 | +2.01% | 3,615,332 |
| Feb 3, 2026 | $84.65 | $85.13 | $83.91 | $84.41 | -0.65% | 3,498,149 |
| Feb 2, 2026 | $86.64 | $86.86 | $84.76 | $84.96 | -2.13% | 3,748,451 |
| Jan 30, 2026 | $87.00 | $87.00 | $85.04 | $86.81 | -0.13% | 3,879,474 |
| Jan 29, 2026 | $84.88 | $87.04 | $84.81 | $86.92 | +2.39% | 3,640,469 |
| Jan 28, 2026 | $86.53 | $86.87 | $84.68 | $84.89 | -2.14% | 2,277,061 |
| Jan 27, 2026 | $86.91 | $87.81 | $86.60 | $86.75 | -0.57% | 3,412,989 |
| Jan 26, 2026 | $87.17 | $87.90 | $86.91 | $87.25 | +0.75% | 2,559,683 |
| Jan 23, 2026 | $85.81 | $87.05 | $85.26 | $86.60 | +0.48% | 2,553,140 |
| Jan 22, 2026 | $87.12 | $87.97 | $86.15 | $86.19 | -1.12% | 2,494,080 |
| Jan 21, 2026 | $87.27 | $88.00 | $86.41 | $87.17 | +0.41% | 2,320,877 |
| Jan 20, 2026 | $90.57 | $90.76 | $86.61 | $86.81 | -4.47% | 4,473,414 |
| Jan 16, 2026 | $89.54 | $91.25 | $89.48 | $90.87 | +0.51% | 3,155,532 |
| Jan 15, 2026 | $88.86 | $90.62 | $87.76 | $90.41 | +1.96% | 3,058,006 |
| Jan 14, 2026 | $87.00 | $90.36 | $86.79 | $88.67 | +2.14% | 3,368,821 |
| Jan 13, 2026 | $84.49 | $86.95 | $84.13 | $86.81 | +2.14% | 3,590,220 |
| Jan 12, 2026 | $84.28 | $85.61 | $84.16 | $84.99 | +1.58% | 2,565,700 |
| Jan 9, 2026 | $84.24 | $84.46 | $83.21 | $83.67 | -1.01% | 2,036,637 |
| Jan 8, 2026 | $84.61 | $86.12 | $84.46 | $84.52 | -0.67% | 2,107,163 |
| Jan 7, 2026 | $88.00 | $88.02 | $85.00 | $85.09 | -2.34% | 3,002,721 |
| Jan 6, 2026 | $88.05 | $88.89 | $87.10 | $87.13 | -1.46% | 2,658,152 |
| Jan 5, 2026 | $87.91 | $88.54 | $86.16 | $88.42 | -0.32% | 3,970,962 |
| Jan 2, 2026 | $88.85 | $89.22 | $87.59 | $88.70 | -0.19% | 1,855,648 |
| Dec 31, 2025 | $88.78 | $89.24 | $88.55 | $88.87 | -0.26% | 2,032,740 |
| Dec 30, 2025 | $88.65 | $89.21 | $88.37 | $89.10 | +0.50% | 1,896,288 |
| Dec 29, 2025 | $88.46 | $89.16 | $88.28 | $88.66 | +0.43% | 2,178,123 |
| Dec 26, 2025 | $87.92 | $88.63 | $87.75 | $88.28 | +0.49% | 1,380,460 |
| Dec 24, 2025 | $87.42 | $88.59 | $86.17 | $87.85 | +0.49% | 912,508 |
| Dec 23, 2025 | $86.77 | $87.47 | $86.14 | $87.42 | +1.15% | 3,261,131 |
| Dec 22, 2025 | $85.12 | $86.81 | $84.21 | $86.43 | +0.38% | 2,616,185 |
| Dec 19, 2025 | $86.76 | $86.95 | $86.06 | $86.10 | -0.92% | 4,474,563 |
| Dec 18, 2025 | $88.48 | $88.75 | $86.83 | $86.90 | -1.53% | 3,449,734 |
| Dec 17, 2025 | $87.49 | $89.04 | $87.11 | $88.25 | +0.40% | 3,114,585 |
| Dec 16, 2025 | $89.33 | $89.72 | $87.54 | $87.90 | -1.78% | 3,491,220 |
| Dec 15, 2025 | $90.07 | $90.36 | $87.81 | $89.49 | -1.62% | 4,454,775 |
| Dec 12, 2025 | $91.76 | $92.20 | $90.81 | $90.96 | -0.96% | 2,432,075 |
| Dec 11, 2025 | $91.28 | $92.32 | $90.94 | $91.84 | +1.32% | 2,024,622 |
| Dec 10, 2025 | $90.18 | $92.18 | $90.14 | $90.64 | +0.49% | 2,589,470 |
| Dec 9, 2025 | $91.02 | $91.76 | $89.88 | $90.20 | -0.68% | 2,514,729 |
| Dec 8, 2025 | $89.21 | $91.04 | $88.06 | $90.82 | +1.72% | 2,593,217 |
| Dec 5, 2025 | $88.53 | $89.50 | $88.25 | $89.28 | +0.76% | 2,706,407 |
| Dec 4, 2025 | $88.09 | $89.07 | $87.63 | $88.61 | +0.32% | 2,330,461 |
| Dec 3, 2025 | $88.50 | $88.90 | $87.16 | $88.33 | +0.06% | 2,507,333 |
| Dec 2, 2025 | $89.18 | $89.69 | $87.89 | $88.28 | -0.25% | 2,768,925 |
| Dec 1, 2025 | $89.85 | $89.85 | $87.85 | $88.50 | -3.05% | 4,164,525 |
| Nov 28, 2025 | $90.66 | $91.38 | $90.01 | $91.28 | +0.81% | 1,291,595 |
| Nov 26, 2025 | $89.44 | $91.00 | $89.26 | $90.55 | +1.29% | 2,768,630 |
| Nov 25, 2025 | $89.38 | $90.41 | $89.36 | $89.40 | +0.43% | 2,453,351 |
| Nov 24, 2025 | $89.86 | $90.20 | $88.11 | $89.02 | -1.10% | 3,947,520 |
| Nov 21, 2025 | $90.70 | $91.29 | $89.63 | $90.01 | -0.12% | 3,163,334 |
| Nov 20, 2025 | $90.85 | $91.59 | $89.15 | $90.12 | -1.02% | 2,639,496 |
| Nov 19, 2025 | $91.23 | $91.49 | $89.47 | $91.05 | +0.01% | 2,177,390 |
| Nov 18, 2025 | $90.40 | $91.80 | $90.10 | $91.04 | +0.54% | 2,443,226 |
| Nov 17, 2025 | $91.70 | $91.77 | $90.20 | $90.55 | -1.23% | 2,335,691 |
| Nov 14, 2025 | $91.43 | $92.30 | $90.37 | $91.68 | +1.18% | 3,279,494 |
| Nov 13, 2025 | $93.21 | $93.24 | $90.52 | $90.61 | -3.27% | 3,430,241 |
| Nov 12, 2025 | $93.77 | $94.10 | $92.57 | $93.67 | -0.59% | 2,451,206 |
| Nov 11, 2025 | $92.32 | $94.44 | $92.22 | $94.23 | +2.61% | 2,866,904 |
| Nov 10, 2025 | $88.76 | $92.08 | $88.76 | $91.83 | +2.56% | 4,615,195 |
| Nov 7, 2025 | $87.71 | $89.60 | $87.71 | $89.54 | +1.97% | 3,568,116 |
| Nov 6, 2025 | $89.55 | $90.28 | $87.72 | $87.81 | -2.25% | 2,568,243 |
| Nov 5, 2025 | $90.00 | $90.59 | $89.28 | $89.83 | -0.54% | 2,012,498 |
| Nov 4, 2025 | $90.09 | $91.79 | $89.68 | $90.32 | +0.89% | 2,808,675 |
| Nov 3, 2025 | $89.37 | $89.58 | $87.82 | $89.52 | -0.78% | 3,551,880 |
| Oct 31, 2025 | $90.60 | $90.92 | $89.97 | $90.22 | -1.20% | 2,582,194 |
| Oct 30, 2025 | $92.44 | $94.02 | $90.90 | $91.32 | -1.08% | 2,800,786 |
| Oct 29, 2025 | $94.24 | $95.32 | $92.27 | $92.32 | -2.39% | 4,055,869 |
| Oct 28, 2025 | $94.00 | $95.00 | $90.07 | $94.58 | -3.09% | 10,161,410 |
| Oct 27, 2025 | $97.91 | $98.36 | $97.11 | $97.60 | -0.90% | 2,369,659 |
| Oct 24, 2025 | $98.65 | $99.21 | $97.51 | $98.49 | +0.22% | 2,108,899 |
| Oct 23, 2025 | $100.00 | $100.50 | $95.34 | $98.27 | +0.58% | 3,984,311 |
| Oct 22, 2025 | $98.52 | $99.34 | $97.61 | $97.70 | -0.96% | 2,637,597 |
| Oct 21, 2025 | $98.38 | $100.12 | $98.06 | $98.65 | -0.22% | 1,804,889 |
| Oct 20, 2025 | $97.13 | $98.92 | $96.95 | $98.87 | – | 2,378,367 |
Seasonality
CCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -1.1% | 4.2% | 0.2% | 2.4% | -1.8% | 2.2% | 0.2% | -4.6% | 1.3% | 5.3% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 2 of 9 |
| 2026 | -2.3% | 3.1% | -8.1% | 9.2% | 3.1% | -16.3% | 0.8% | -0.2% | -11.2% | 33.1% | ||
| 2025 | -1.6% | 5.4% | 12.6% | 1.5% | -5.1% | 3.5% | 2.3% | -5.7% | -1.6% | -6.5% | 1.2% | -1.5% |
| 2024 | -6.0% | 1.6% | -2.4% | -11.4% | 9.3% | -3.2% | 12.7% | 1.8% | 7.3% | -9.4% | -1.2% | -13.2% |
| 2023 | 9.2% | -11.7% | 3.6% | -8.0% | -8.0% | 2.0% | -5.0% | -7.2% | -6.9% | 1.0% | 26.1% | -0.4% |
| 2022 | -12.6% | -8.7% | 11.8% | 0.3% | 2.4% | -10.4% | 7.3% | -5.4% | -14.6% | -7.8% | 6.1% | -3.0% |
| 2021 | 0.0% | -2.2% | 11.5% | 9.8% | 0.2% | 3.6% | -1.0% | 0.8% | -10.3% | 4.0% | 0.7% | 15.8% |
| 2020 | 5.4% | -4.4% | 1.6% | 10.4% | 8.0% | -2.1% | -0.4% | -2.1% | 2.8% | -6.2% | 7.3% | -4.2% |
| 2019 | 7.8% | 1.4% | 8.8% | -1.7% | 3.4% | 1.1% | 2.2% | 8.9% | -3.5% | -0.2% | -3.7% | 7.3% |
| 2018 | 1.6% | -2.4% | 0.5% | -8.0% | 3.3% | 4.6% | 2.8% | 2.9% | -1.4% | -2.3% | 5.7% | -4.5% |
| 2017 | 1.2% | 6.5% | 2.1% | 0.2% | 7.5% | -0.5% | 0.4% | 7.8% | -7.0% | 7.1% | 5.5% | -0.8% |