Cameco Corp (CCJ) stock
CCJNYSEMiscellaneous Metal OresFiscal year ends December 31
$76.91−6.58 (-7.88%)
Close on Oct 30, 2026Market cap $33.49BP/E 79.7Yield –
Price history
Cameco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.91
-7.88% on the day
52-week range
$73.89 – $135.24
-43.1% from the high
Change over 52 weeks
-26.6%
From $104.72 on Oct 30, 2025
Average volume
3.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.72 | $77.27 | $73.89 | $76.91 | -7.88% | 9,551,447 |
| Oct 29, 2026 | $83.50 | $84.75 | $82.83 | $83.49 | -0.42% | 3,110,307 |
| Oct 28, 2026 | $83.26 | $83.88 | $82.20 | $83.84 | +1.74% | 1,880,429 |
| Oct 27, 2026 | $80.40 | $83.37 | $80.07 | $82.41 | +4.22% | 3,295,609 |
| Oct 26, 2026 | $79.00 | $79.59 | $77.27 | $79.07 | +0.60% | 2,332,838 |
| Oct 23, 2026 | $78.43 | $79.06 | $76.92 | $78.60 | -0.42% | 3,109,744 |
| Oct 22, 2026 | $79.65 | $80.46 | $78.26 | $78.93 | -3.77% | 4,053,616 |
| Oct 21, 2026 | $81.91 | $82.91 | $81.50 | $82.02 | +1.88% | 2,771,175 |
| Oct 20, 2026 | $79.54 | $81.44 | $79.25 | $80.51 | -0.24% | 2,399,376 |
| Oct 19, 2026 | $82.34 | $82.50 | $80.57 | $80.70 | -1.01% | 1,992,230 |
| Oct 16, 2026 | $83.16 | $83.93 | $80.45 | $81.52 | -2.05% | 2,934,358 |
| Oct 15, 2026 | $79.70 | $83.69 | $78.55 | $83.23 | +2.16% | 5,472,079 |
| Oct 14, 2026 | $84.77 | $85.04 | $81.22 | $81.47 | -5.43% | 5,702,213 |
| Oct 13, 2026 | $85.99 | $87.09 | $85.20 | $86.15 | +0.03% | 2,425,262 |
| Oct 12, 2026 | $86.67 | $88.00 | $85.69 | $86.12 | -2.20% | 1,823,625 |
| Oct 9, 2026 | $87.80 | $88.71 | $86.45 | $88.06 | +1.08% | 1,982,867 |
| Oct 8, 2026 | $87.96 | $88.98 | $85.80 | $87.12 | -2.19% | 3,431,431 |
| Oct 7, 2026 | $90.50 | $91.11 | $88.85 | $89.07 | -4.25% | 3,815,960 |
| Oct 6, 2026 | $89.55 | $94.57 | $89.40 | $93.02 | +6.35% | 6,055,410 |
| Oct 5, 2026 | $85.92 | $88.63 | $85.32 | $87.47 | +2.69% | 3,029,144 |
| Oct 2, 2026 | $86.94 | $87.20 | $84.81 | $85.18 | -0.60% | 2,891,294 |
| Oct 1, 2026 | $86.77 | $87.23 | $83.80 | $85.69 | -1.13% | 4,373,129 |
| Sep 30, 2026 | $87.79 | $89.92 | $86.60 | $86.67 | -0.24% | 3,076,001 |
| Sep 29, 2026 | $87.91 | $88.61 | $86.03 | $86.88 | -0.18% | 2,104,544 |
| Sep 28, 2026 | $86.80 | $87.78 | $85.68 | $87.04 | -1.17% | 2,925,805 |
| Sep 25, 2026 | $88.70 | $89.32 | $87.79 | $88.07 | -0.06% | 1,978,878 |
| Sep 24, 2026 | $89.60 | $90.48 | $88.04 | $88.12 | -2.95% | 3,460,471 |
| Sep 23, 2026 | $93.60 | $93.69 | $90.76 | $90.80 | -4.01% | 2,590,602 |
| Sep 22, 2026 | $93.97 | $95.36 | $92.25 | $94.59 | +1.46% | 3,220,805 |
| Sep 21, 2026 | $93.30 | $94.66 | $91.65 | $93.23 | +1.76% | 3,060,781 |
| Sep 18, 2026 | $94.18 | $96.09 | $90.68 | $91.62 | -1.27% | 8,499,666 |
| Sep 17, 2026 | $92.62 | $93.10 | $91.60 | $92.80 | +2.09% | 2,122,864 |
| Sep 16, 2026 | $92.55 | $92.93 | $89.74 | $90.90 | -0.34% | 2,117,568 |
| Sep 15, 2026 | $93.75 | $94.40 | $91.01 | $91.21 | -2.20% | 2,265,610 |
| Sep 14, 2026 | $93.10 | $94.43 | $91.97 | $93.26 | -3.54% | 3,467,234 |
| Sep 11, 2026 | $98.05 | $98.27 | $96.37 | $96.68 | -0.76% | 2,137,932 |
| Sep 10, 2026 | $98.33 | $99.60 | $97.26 | $97.42 | -2.98% | 2,130,575 |
| Sep 9, 2026 | $101.77 | $102.30 | $99.34 | $100.41 | -1.53% | 1,706,311 |
| Sep 8, 2026 | $102.50 | $104.12 | $101.50 | $101.97 | +1.22% | 2,217,616 |
| Sep 4, 2026 | $99.54 | $101.54 | $99.52 | $100.74 | +0.12% | 1,557,488 |
| Sep 3, 2026 | $98.99 | $101.53 | $98.69 | $100.62 | +4.40% | 3,228,929 |
| Sep 2, 2026 | $96.00 | $98.37 | $95.13 | $96.38 | +0.12% | 2,526,572 |
| Sep 1, 2026 | $96.00 | $97.42 | $94.69 | $96.26 | -2.53% | 2,211,270 |
| Aug 31, 2026 | $99.60 | $99.90 | $97.53 | $98.76 | -1.25% | 3,130,768 |
| Aug 28, 2026 | $105.74 | $106.47 | $99.53 | $100.01 | -5.94% | 4,191,833 |
| Aug 27, 2026 | $108.13 | $108.97 | $105.14 | $106.33 | -0.96% | 2,321,850 |
| Aug 26, 2026 | $107.06 | $111.54 | $106.91 | $107.36 | +0.37% | 3,879,773 |
| Aug 25, 2026 | $103.50 | $107.77 | $102.75 | $106.96 | +4.59% | 3,725,494 |
| Aug 24, 2026 | $102.27 | $103.73 | $100.29 | $102.27 | -0.23% | 2,202,076 |
| Aug 21, 2026 | $97.78 | $102.82 | $97.47 | $102.51 | +7.24% | 3,941,705 |
| Aug 20, 2026 | $97.00 | $97.35 | $94.10 | $95.59 | -2.44% | 2,106,471 |
| Aug 19, 2026 | $97.80 | $98.77 | $96.66 | $97.98 | +2.03% | 1,928,709 |
| Aug 18, 2026 | $96.42 | $97.25 | $93.91 | $96.03 | -2.59% | 2,585,760 |
| Aug 17, 2026 | $97.87 | $100.65 | $97.01 | $98.58 | +0.86% | 2,518,045 |
| Aug 14, 2026 | $97.40 | $99.74 | $97.40 | $97.74 | -0.01% | 2,170,859 |
| Aug 13, 2026 | $98.50 | $99.95 | $97.50 | $97.75 | -1.29% | 2,396,061 |
| Aug 12, 2026 | $99.60 | $100.14 | $97.71 | $99.03 | +0.30% | 2,591,454 |
| Aug 11, 2026 | $98.21 | $99.58 | $97.75 | $98.73 | +1.46% | 1,901,235 |
| Aug 10, 2026 | $98.33 | $99.08 | $96.76 | $97.31 | -0.08% | 1,993,348 |
| Aug 7, 2026 | $96.17 | $97.89 | $94.80 | $97.39 | +4.03% | 3,220,143 |
| Aug 6, 2026 | $93.61 | $96.40 | $92.70 | $93.62 | -0.69% | 2,441,456 |
| Aug 5, 2026 | $94.49 | $95.90 | $93.80 | $94.27 | +1.27% | 3,532,816 |
| Aug 4, 2026 | $91.06 | $94.82 | $91.00 | $93.09 | +3.76% | 3,996,801 |
| Aug 3, 2026 | $85.60 | $89.91 | $85.02 | $89.72 | +3.87% | 2,908,861 |
| Jul 31, 2026 | $90.63 | $91.41 | $83.93 | $86.38 | -2.10% | 5,599,296 |
| Jul 30, 2026 | $86.79 | $88.38 | $86.15 | $88.23 | +4.33% | 4,177,495 |
| Jul 29, 2026 | $86.60 | $86.95 | $83.50 | $84.57 | -2.75% | 3,146,839 |
| Jul 28, 2026 | $87.24 | $87.77 | $84.52 | $86.96 | -2.67% | 3,306,600 |
| Jul 27, 2026 | $90.55 | $91.75 | $87.75 | $89.35 | +1.70% | 3,087,621 |
| Jul 24, 2026 | $89.35 | $89.47 | $86.31 | $87.86 | -1.65% | 3,828,858 |
| Jul 23, 2026 | $88.88 | $90.48 | $88.07 | $89.33 | -1.15% | 3,233,306 |
| Jul 22, 2026 | $90.35 | $92.06 | $89.86 | $90.37 | +1.91% | 4,151,612 |
| Jul 21, 2026 | $86.48 | $88.86 | $85.89 | $88.68 | +4.51% | 4,981,796 |
| Jul 20, 2026 | $85.42 | $85.68 | $84.36 | $84.85 | -0.90% | 4,973,558 |
| Jul 17, 2026 | $85.95 | $86.73 | $83.15 | $85.62 | -1.99% | 5,202,663 |
| Jul 16, 2026 | $89.48 | $89.52 | $86.44 | $87.36 | -3.98% | 5,089,055 |
| Jul 15, 2026 | $92.57 | $93.19 | $89.32 | $90.98 | -0.64% | 3,769,955 |
| Jul 14, 2026 | $91.80 | $93.00 | $91.17 | $91.57 | +1.52% | 4,234,663 |
| Jul 13, 2026 | $94.40 | $95.24 | $89.22 | $90.20 | -6.03% | 6,235,567 |
| Jul 10, 2026 | $96.50 | $97.74 | $95.07 | $95.99 | +0.26% | 2,322,210 |
| Jul 9, 2026 | $95.50 | $96.75 | $95.16 | $95.74 | +1.07% | 2,161,358 |
| Jul 8, 2026 | $93.03 | $94.94 | $91.60 | $94.73 | +0.06% | 2,546,648 |
| Jul 7, 2026 | $95.48 | $96.06 | $92.92 | $94.67 | -2.90% | 3,416,709 |
| Jul 6, 2026 | $97.11 | $100.19 | $97.11 | $97.50 | +0.99% | 2,787,528 |
| Jul 2, 2026 | $98.75 | $101.87 | $94.79 | $96.54 | -0.87% | 3,810,881 |
| Jul 1, 2026 | $101.17 | $104.20 | $96.82 | $97.39 | -4.39% | 4,063,114 |
| Jun 30, 2026 | $102.63 | $103.47 | $99.80 | $101.86 | -1.56% | 3,267,973 |
| Jun 29, 2026 | $104.51 | $104.90 | $101.33 | $103.47 | -0.98% | 2,418,567 |
| Jun 26, 2026 | $102.52 | $106.63 | $101.70 | $104.49 | +0.88% | 2,349,908 |
| Jun 25, 2026 | $106.93 | $108.12 | $102.17 | $103.58 | -2.87% | 3,044,247 |
| Jun 24, 2026 | $107.58 | $108.56 | $104.51 | $106.64 | -2.07% | 2,882,662 |
| Jun 23, 2026 | $103.79 | $111.49 | $103.62 | $108.89 | +1.70% | 3,840,118 |
| Jun 22, 2026 | $106.16 | $108.52 | $104.29 | $107.07 | +0.54% | 2,635,295 |
| Jun 18, 2026 | $107.24 | $109.56 | $105.82 | $106.49 | +0.78% | 3,099,515 |
| Jun 17, 2026 | $108.75 | $109.63 | $105.53 | $105.67 | -2.05% | 2,541,305 |
| Jun 16, 2026 | $107.06 | $110.37 | $105.77 | $107.88 | +0.80% | 2,575,579 |
| Jun 15, 2026 | $105.00 | $107.95 | $104.49 | $107.02 | +6.00% | 3,353,769 |
| Jun 12, 2026 | $99.99 | $101.97 | $99.38 | $100.96 | +2.01% | 2,551,131 |
| Jun 11, 2026 | $96.26 | $99.65 | $94.55 | $98.97 | +4.15% | 4,725,154 |
| Jun 10, 2026 | $99.93 | $101.58 | $93.83 | $95.03 | -7.08% | 6,960,904 |
| Jun 9, 2026 | $105.94 | $106.87 | $98.57 | $102.27 | -3.01% | 4,456,769 |
| Jun 8, 2026 | $106.79 | $107.04 | $104.67 | $105.44 | +1.93% | 2,159,051 |
| Jun 5, 2026 | $112.28 | $112.50 | $102.45 | $103.44 | -9.28% | 3,894,346 |
| Jun 4, 2026 | $113.88 | $114.85 | $112.40 | $114.02 | -0.47% | 2,163,906 |
| Jun 3, 2026 | $119.57 | $120.66 | $112.55 | $114.56 | -4.94% | 3,928,600 |
| Jun 2, 2026 | $112.83 | $122.30 | $112.20 | $120.51 | +7.03% | 4,817,033 |
| Jun 1, 2026 | $110.83 | $114.36 | $109.11 | $112.59 | -0.10% | 2,661,156 |
| May 29, 2026 | $111.00 | $113.80 | $108.64 | $112.70 | +1.87% | 3,036,100 |
| May 28, 2026 | $106.33 | $111.32 | $105.56 | $110.63 | +2.97% | 2,986,475 |
| May 27, 2026 | $107.50 | $109.17 | $105.81 | $107.44 | -0.67% | 2,061,001 |
| May 26, 2026 | $107.39 | $108.96 | $105.38 | $108.17 | +3.26% | 3,000,039 |
| May 22, 2026 | $105.66 | $106.38 | $103.68 | $104.75 | -0.55% | 2,558,170 |
| May 21, 2026 | $104.44 | $106.90 | $102.46 | $105.33 | +1.26% | 2,922,113 |
| May 20, 2026 | $105.09 | $106.15 | $103.30 | $104.02 | +0.48% | 2,547,831 |
| May 19, 2026 | $103.50 | $104.79 | $101.95 | $103.52 | -1.54% | 3,440,428 |
| May 18, 2026 | $107.38 | $108.60 | $103.43 | $105.14 | -2.20% | 3,297,754 |
| May 15, 2026 | $109.56 | $110.00 | $107.25 | $107.51 | -4.44% | 3,080,320 |
| May 14, 2026 | $114.99 | $115.18 | $110.12 | $112.51 | -2.50% | 3,165,671 |
| May 13, 2026 | $115.77 | $116.75 | $112.02 | $115.39 | -1.32% | 3,366,196 |
| May 12, 2026 | $117.50 | $118.45 | $112.35 | $116.93 | -2.67% | 3,892,490 |
| May 11, 2026 | $114.23 | $121.54 | $113.20 | $120.14 | +2.90% | 3,158,235 |
| May 8, 2026 | $120.26 | $120.44 | $116.05 | $116.75 | -1.65% | 2,182,425 |
| May 7, 2026 | $123.42 | $124.00 | $118.03 | $118.71 | -4.08% | 3,121,503 |
| May 6, 2026 | $117.60 | $124.57 | $116.50 | $123.76 | +8.13% | 3,845,557 |
| May 5, 2026 | $122.21 | $124.72 | $113.30 | $114.46 | -3.21% | 5,412,083 |
| May 4, 2026 | $120.50 | $122.35 | $118.09 | $118.26 | -1.94% | 3,292,253 |
| May 1, 2026 | $121.90 | $122.39 | $117.90 | $120.60 | -1.98% | 2,168,704 |
| Apr 30, 2026 | $115.76 | $123.14 | $115.76 | $123.04 | +7.66% | 3,007,742 |
| Apr 29, 2026 | $116.54 | $116.92 | $111.86 | $114.29 | -1.74% | 2,273,785 |
| Apr 28, 2026 | $119.97 | $121.79 | $115.48 | $116.31 | -5.52% | 3,167,642 |
| Apr 27, 2026 | $122.00 | $124.81 | $120.30 | $123.11 | +0.79% | 1,982,652 |
| Apr 24, 2026 | $125.40 | $125.60 | $121.91 | $122.15 | -1.37% | 2,285,748 |
| Apr 23, 2026 | $129.14 | $131.21 | $121.75 | $123.85 | -2.07% | 4,424,183 |
| Apr 22, 2026 | $118.91 | $126.60 | $118.10 | $126.47 | +8.46% | 3,840,034 |
| Apr 21, 2026 | $124.00 | $124.50 | $116.45 | $116.61 | -5.67% | 3,814,815 |
| Apr 20, 2026 | $120.12 | $123.69 | $117.68 | $123.62 | +2.45% | 2,992,734 |
| Apr 17, 2026 | $121.02 | $123.69 | $117.61 | $120.66 | +0.32% | 4,220,501 |
| Apr 16, 2026 | $121.09 | $122.75 | $119.59 | $120.27 | +0.97% | 3,387,124 |
| Apr 15, 2026 | $116.43 | $121.34 | $115.20 | $119.11 | +2.63% | 3,124,284 |
| Apr 14, 2026 | $119.50 | $119.50 | $114.74 | $116.06 | -0.55% | 3,463,795 |
| Apr 13, 2026 | $115.00 | $116.71 | $113.56 | $116.70 | +0.57% | 2,664,919 |
| Apr 10, 2026 | $116.82 | $119.15 | $115.90 | $116.04 | +0.43% | 2,134,480 |
| Apr 9, 2026 | $115.20 | $116.61 | $112.83 | $115.54 | -0.31% | 2,210,531 |
| Apr 8, 2026 | $116.00 | $119.80 | $114.95 | $115.90 | +5.14% | 3,500,649 |
| Apr 7, 2026 | $109.57 | $111.10 | $107.77 | $110.23 | -0.23% | 1,808,392 |
| Apr 6, 2026 | $112.31 | $114.36 | $109.33 | $110.48 | -1.86% | 1,722,145 |
| Apr 2, 2026 | $106.75 | $112.74 | $106.01 | $112.57 | +1.30% | 2,348,601 |
| Apr 1, 2026 | $111.50 | $114.46 | $110.74 | $111.13 | +2.32% | 2,879,863 |
| Mar 31, 2026 | $104.78 | $109.23 | $104.05 | $108.61 | +5.61% | 3,989,457 |
| Mar 30, 2026 | $104.54 | $106.29 | $101.28 | $102.84 | -1.04% | 2,722,012 |
| Mar 27, 2026 | $102.77 | $105.68 | $101.38 | $103.92 | -0.72% | 3,182,799 |
| Mar 26, 2026 | $107.52 | $108.60 | $104.30 | $104.67 | -3.99% | 2,541,344 |
| Mar 25, 2026 | $110.31 | $112.13 | $108.70 | $109.02 | +0.91% | 2,516,782 |
| Mar 24, 2026 | $104.42 | $108.28 | $102.89 | $108.04 | +2.34% | 2,914,466 |
| Mar 23, 2026 | $102.50 | $106.69 | $102.00 | $105.57 | +3.96% | 3,932,331 |
| Mar 20, 2026 | $106.37 | $106.88 | $100.11 | $101.55 | -4.74% | 5,443,239 |
| Mar 19, 2026 | $105.00 | $107.40 | $101.82 | $106.60 | -2.56% | 3,958,142 |
| Mar 18, 2026 | $111.20 | $111.50 | $108.82 | $109.40 | -1.90% | 2,682,194 |
| Mar 17, 2026 | $110.23 | $114.05 | $109.72 | $111.52 | +1.10% | 2,562,561 |
| Mar 16, 2026 | $108.67 | $111.98 | $107.71 | $110.31 | +2.21% | 3,507,179 |
| Mar 13, 2026 | $115.75 | $116.41 | $105.00 | $107.92 | -6.40% | 6,618,891 |
| Mar 12, 2026 | $116.23 | $116.81 | $110.81 | $115.30 | -0.08% | 4,007,694 |
| Mar 11, 2026 | $119.18 | $120.05 | $114.31 | $115.39 | -3.91% | 3,474,337 |
| Mar 10, 2026 | $116.50 | $122.30 | $116.50 | $120.08 | +3.39% | 5,357,011 |
| Mar 9, 2026 | $107.18 | $116.41 | $106.44 | $116.14 | +5.89% | 3,306,787 |
| Mar 6, 2026 | $111.40 | $114.60 | $108.66 | $109.68 | -3.99% | 4,112,248 |
| Mar 5, 2026 | $118.05 | $119.23 | $111.05 | $114.24 | -4.99% | 3,894,208 |
| Mar 4, 2026 | $119.51 | $121.23 | $114.81 | $120.24 | +2.08% | 2,855,086 |
| Mar 3, 2026 | $118.00 | $119.53 | $112.58 | $117.79 | -6.32% | 5,520,604 |
| Mar 2, 2026 | $118.84 | $126.13 | $116.87 | $125.74 | +6.20% | 4,348,746 |
| Feb 27, 2026 | $116.20 | $119.17 | $116.00 | $118.40 | +0.19% | 2,115,854 |
| Feb 26, 2026 | $118.39 | $119.38 | $114.57 | $118.18 | -1.29% | 3,628,749 |
| Feb 25, 2026 | $122.55 | $124.30 | $119.45 | $119.72 | -1.12% | 3,431,516 |
| Feb 24, 2026 | $118.74 | $122.25 | $115.40 | $121.08 | +1.96% | 3,468,149 |
| Feb 23, 2026 | $122.00 | $122.74 | $117.23 | $118.75 | -2.14% | 2,771,322 |
| Feb 20, 2026 | $118.89 | $123.32 | $117.90 | $121.35 | +1.95% | 4,784,602 |
| Feb 19, 2026 | $115.53 | $119.78 | $114.27 | $119.03 | +2.17% | 2,938,280 |
| Feb 18, 2026 | $114.50 | $118.22 | $113.70 | $116.50 | +3.15% | 2,693,816 |
| Feb 17, 2026 | $110.75 | $114.29 | $107.92 | $112.94 | +0.04% | 3,724,336 |
| Feb 13, 2026 | $113.25 | $115.17 | $109.80 | $112.90 | -3.00% | 5,975,218 |
| Feb 12, 2026 | $119.00 | $120.53 | $115.60 | $116.39 | -2.34% | 3,956,797 |
| Feb 11, 2026 | $121.58 | $121.76 | $115.00 | $119.18 | +0.92% | 3,330,560 |
| Feb 10, 2026 | $120.28 | $120.98 | $117.56 | $118.09 | -2.15% | 3,481,768 |
| Feb 9, 2026 | $114.27 | $120.84 | $114.22 | $120.68 | +6.20% | 3,616,592 |
| Feb 6, 2026 | $112.34 | $114.07 | $110.82 | $113.63 | +3.98% | 4,496,741 |
| Feb 5, 2026 | $111.00 | $114.77 | $109.00 | $109.28 | -4.82% | 5,926,970 |
| Feb 4, 2026 | $125.29 | $125.60 | $110.19 | $114.82 | -8.98% | 9,143,021 |
| Feb 3, 2026 | $125.53 | $128.15 | $122.55 | $126.15 | +4.94% | 5,320,433 |
| Feb 2, 2026 | $122.19 | $126.11 | $119.30 | $120.21 | -2.58% | 5,398,567 |
| Jan 30, 2026 | $128.50 | $130.23 | $121.54 | $123.39 | -7.69% | 7,236,792 |
| Jan 29, 2026 | $135.24 | $135.24 | $126.00 | $133.67 | -0.31% | 7,212,379 |
| Jan 28, 2026 | $128.01 | $134.13 | $126.56 | $134.09 | +6.45% | 6,208,112 |
| Jan 27, 2026 | $122.13 | $127.14 | $120.40 | $125.97 | +3.88% | 4,366,973 |
| Jan 26, 2026 | $126.88 | $128.40 | $120.29 | $121.26 | -2.24% | 4,825,709 |
| Jan 23, 2026 | $122.91 | $124.11 | $120.61 | $124.04 | +1.78% | 3,401,473 |
| Jan 22, 2026 | $124.73 | $126.47 | $120.51 | $121.87 | -0.38% | 4,021,619 |
| Jan 21, 2026 | $119.65 | $122.42 | $117.15 | $122.33 | +5.64% | 5,503,282 |
| Jan 20, 2026 | $115.27 | $118.29 | $114.52 | $115.80 | -0.55% | 4,188,744 |
| Jan 16, 2026 | $114.57 | $118.54 | $113.30 | $116.44 | +3.19% | 5,628,679 |
| Jan 15, 2026 | $111.05 | $114.39 | $109.80 | $112.84 | +1.85% | 3,812,998 |
| Jan 14, 2026 | $108.96 | $111.86 | $106.87 | $110.79 | +1.72% | 3,400,914 |
| Jan 13, 2026 | $111.11 | $111.47 | $108.38 | $108.92 | -0.79% | 3,802,876 |
| Jan 12, 2026 | $108.50 | $111.12 | $107.08 | $109.79 | +2.07% | 3,813,999 |
| Jan 9, 2026 | $109.58 | $114.45 | $106.12 | $107.56 | +1.70% | 6,850,001 |
| Jan 8, 2026 | $104.47 | $106.22 | $102.83 | $105.76 | +1.75% | 4,966,561 |
| Jan 7, 2026 | $102.30 | $104.15 | $101.00 | $103.94 | +1.81% | 3,965,537 |
| Jan 6, 2026 | $101.15 | $102.81 | $99.16 | $102.09 | +1.92% | 3,797,914 |
| Jan 5, 2026 | $100.17 | $100.89 | $96.43 | $100.17 | +1.63% | 4,887,163 |
| Jan 2, 2026 | $93.00 | $99.08 | $92.82 | $98.56 | +7.73% | 4,768,223 |
| Dec 31, 2025 | $91.13 | $92.70 | $90.89 | $91.49 | +0.13% | 1,598,154 |
| Dec 30, 2025 | $93.30 | $93.64 | $91.23 | $91.37 | -1.58% | 2,140,704 |
| Dec 29, 2025 | $91.67 | $95.67 | $91.61 | $92.84 | 0.00% | 2,005,456 |
| Dec 26, 2025 | $93.92 | $94.30 | $92.50 | $92.84 | -0.54% | 1,322,931 |
| Dec 24, 2025 | $93.08 | $94.28 | $92.65 | $93.34 | -0.07% | 1,151,162 |
| Dec 23, 2025 | $91.71 | $95.10 | $91.71 | $93.41 | +1.85% | 2,167,277 |
| Dec 22, 2025 | $91.99 | $94.88 | $90.92 | $91.71 | +1.91% | 3,302,609 |
| Dec 19, 2025 | $88.26 | $91.68 | $87.94 | $89.99 | +2.75% | 6,289,361 |
| Dec 18, 2025 | $86.46 | $88.45 | $86.13 | $87.58 | +3.22% | 2,785,827 |
| Dec 17, 2025 | $88.21 | $88.24 | $84.29 | $84.85 | -2.53% | 3,535,365 |
| Dec 16, 2025 | $88.96 | $89.94 | $86.74 | $87.05 | -3.04% | 3,986,422 |
| Dec 15, 2025 | $92.42 | $93.49 | $89.44 | $89.78 | -1.87% | 3,856,830 |
| Dec 12, 2025 | $95.15 | $95.98 | $88.79 | $91.49 | -4.44% | 5,592,264 |
| Dec 11, 2025 | $93.19 | $96.57 | $92.26 | $95.74 | +2.11% | 3,263,136 |
| Dec 10, 2025 | $93.02 | $93.84 | $89.01 | $93.76 | +0.43% | 3,792,473 |
| Dec 9, 2025 | $90.00 | $93.88 | $89.76 | $93.36 | +2.71% | 3,192,823 |
| Dec 8, 2025 | $91.66 | $92.69 | $90.66 | $90.90 | -0.41% | 2,608,272 |
| Dec 5, 2025 | $95.00 | $95.00 | $90.66 | $91.27 | -3.00% | 4,654,509 |
| Dec 4, 2025 | $89.28 | $94.53 | $89.28 | $94.09 | +5.19% | 4,184,952 |
| Dec 3, 2025 | $88.10 | $90.04 | $86.40 | $89.45 | +1.38% | 1,890,604 |
| Dec 2, 2025 | $88.10 | $90.39 | $87.62 | $88.23 | +0.80% | 2,540,308 |
| Dec 1, 2025 | $87.14 | $88.69 | $86.38 | $87.53 | -1.11% | 2,507,810 |
| Nov 28, 2025 | $89.00 | $89.31 | $88.03 | $88.51 | -0.34% | 1,747,849 |
| Nov 26, 2025 | $88.81 | $89.66 | $87.70 | $88.81 | +1.67% | 2,924,823 |
| Nov 25, 2025 | $84.00 | $87.67 | $82.43 | $87.35 | +4.81% | 5,827,190 |
| Nov 24, 2025 | $79.69 | $83.48 | $79.16 | $83.34 | +4.91% | 3,923,117 |
| Nov 21, 2025 | $81.80 | $82.00 | $77.70 | $79.44 | -3.10% | 7,149,955 |
| Nov 20, 2025 | $87.55 | $89.87 | $81.71 | $81.98 | -4.94% | 6,292,871 |
| Nov 19, 2025 | $84.20 | $88.06 | $83.60 | $86.24 | +3.53% | 6,242,184 |
| Nov 18, 2025 | $81.82 | $84.27 | $81.30 | $83.30 | +0.33% | 5,055,826 |
| Nov 17, 2025 | $83.83 | $84.92 | $81.88 | $83.03 | -2.04% | 3,938,432 |
| Nov 14, 2025 | $83.38 | $86.36 | $82.20 | $84.76 | -1.42% | 4,893,256 |
| Nov 13, 2025 | $91.87 | $92.28 | $85.69 | $85.98 | -7.12% | 4,771,874 |
| Nov 12, 2025 | $93.03 | $94.02 | $90.72 | $92.57 | +0.05% | 2,737,012 |
| Nov 11, 2025 | $92.94 | $93.43 | $90.59 | $92.52 | -1.83% | 3,301,003 |
| Nov 10, 2025 | $96.24 | $96.96 | $93.50 | $94.24 | +2.15% | 4,873,382 |
| Nov 7, 2025 | $88.20 | $92.53 | $86.41 | $92.26 | +2.24% | 6,592,308 |
| Nov 6, 2025 | $94.35 | $94.67 | $89.42 | $90.24 | -5.25% | 7,109,454 |
| Nov 5, 2025 | $95.00 | $97.90 | $93.00 | $95.24 | -1.76% | 4,928,508 |
| Nov 4, 2025 | $97.32 | $98.71 | $95.55 | $96.95 | -3.87% | 5,005,731 |
| Nov 3, 2025 | $103.28 | $103.65 | $100.37 | $100.85 | -1.33% | 4,805,314 |
| Oct 31, 2025 | $105.97 | $106.74 | $100.75 | $102.21 | -2.40% | 5,691,033 |
| Oct 30, 2025 | $105.82 | $107.20 | $103.67 | $104.72 | -1.83% | 4,575,195 |
| Oct 29, 2025 | $104.16 | $109.66 | $104.11 | $106.67 | -0.22% | 8,371,126 |
| Oct 28, 2025 | $100.53 | $110.16 | $98.00 | $106.91 | +23.42% | 24,708,040 |
| Oct 27, 2025 | $87.60 | $88.98 | $84.29 | $86.62 | -1.71% | 4,116,063 |
| Oct 24, 2025 | $87.00 | $89.19 | $86.27 | $88.13 | +2.12% | 4,036,724 |
| Oct 23, 2025 | $84.78 | $87.08 | $83.59 | $86.30 | +3.30% | 4,536,298 |
| Oct 22, 2025 | $82.29 | $84.64 | $80.75 | $83.54 | +0.93% | 5,320,065 |
| Oct 21, 2025 | $84.30 | $84.32 | $80.53 | $82.77 | -3.64% | 5,869,531 |
| Oct 20, 2025 | $87.65 | $87.70 | $84.79 | $85.90 | – | 3,758,507 |
Seasonality
CCJ 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 | 6.6% | 0.6% | 0.6% | 5.0% | 5.3% | 0.9% | -0.1% | 3.3% | 3.1% | -0.9% | 5.4% | -0.5% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 34.9% | -4.0% | -8.3% | 13.3% | -8.4% | -9.6% | -15.2% | 14.3% | -12.2% | -11.3% | ||
| 2025 | -3.8% | -10.9% | -6.5% | 9.7% | 29.6% | 26.8% | 0.9% | 3.3% | 8.4% | 21.9% | -13.4% | 3.6% |
| 2024 | 10.8% | -15.1% | 6.9% | 5.3% | 21.7% | -11.4% | -7.5% | -10.2% | 16.9% | 9.3% | 14.1% | -13.6% |
| 2023 | 23.6% | -2.4% | -4.3% | 5.0% | 1.3% | 12.5% | 12.2% | 5.2% | 7.1% | 3.2% | 12.5% | -6.1% |
| 2022 | -10.9% | 26.5% | 18.4% | -11.3% | -5.2% | -14.1% | 22.6% | 13.1% | -9.1% | -10.5% | 3.2% | -7.0% |
| 2021 | -7.3% | 26.1% | 6.1% | 1.2% | 18.8% | -4.0% | -7.2% | 4.0% | 17.3% | 11.8% | -4.4% | -5.9% |
| 2020 | -9.3% | 7.6% | -12.0% | 30.4% | 9.1% | -5.7% | -0.9% | 13.9% | -12.7% | -5.8% | 6.0% | 33.7% |
| 2019 | 6.8% | -4.4% | 1.7% | -6.4% | -8.6% | 6.3% | -14.4% | -4.6% | 8.3% | -6.0% | 4.3% | -3.8% |
| 2018 | -0.3% | -4.1% | 3.1% | 15.8% | -1.9% | 8.9% | -4.0% | -3.6% | 9.5% | -6.0% | 11.4% | -4.5% |
| 2017 | 21.8% | -13.0% | 0.5% | -13.4% | -3.9% | -0.5% | 12.6% | -2.1% | -2.8% | -15.8% | 15.2% | -0.8% |