Teucrium Commodity Trust (CORN) stock
CORNNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as BTCK, CANE, SOYB, TAGS, WEAT
$17.34−0.10 (-0.57%)
Close on Oct 30, 2026Market cap $508.97MP/E –Yield –
Price history
Teucrium Commodity Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.34
-0.57% on the day
52-week range
$16.37 – $20.43
-15.1% from the high
Change over 52 weeks
-2.7%
From $17.83 on Oct 30, 2025
Average volume
368,234
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.37 | $17.45 | $17.33 | $17.34 | -0.57% | 98,464 |
| Oct 29, 2026 | $17.40 | $17.51 | $17.35 | $17.44 | +0.11% | 136,563 |
| Oct 28, 2026 | $17.54 | $17.58 | $17.42 | $17.42 | -0.11% | 84,362 |
| Oct 27, 2026 | $17.55 | $17.60 | $17.42 | $17.44 | -1.08% | 222,477 |
| Oct 26, 2026 | $17.58 | $17.65 | $17.50 | $17.63 | -0.28% | 87,797 |
| Oct 23, 2026 | $17.82 | $17.82 | $17.66 | $17.68 | -0.56% | 150,944 |
| Oct 22, 2026 | $17.95 | $17.96 | $17.78 | $17.78 | -1.11% | 157,663 |
| Oct 21, 2026 | $17.74 | $17.98 | $17.64 | $17.98 | +0.67% | 483,840 |
| Oct 20, 2026 | $18.06 | $18.08 | $17.83 | $17.86 | -0.83% | 185,314 |
| Oct 19, 2026 | $18.09 | $18.13 | $17.97 | $18.01 | -0.99% | 116,988 |
| Oct 16, 2026 | $18.24 | $18.28 | $18.12 | $18.19 | -0.87% | 126,907 |
| Oct 15, 2026 | $18.45 | $18.45 | $18.32 | $18.35 | -0.38% | 311,716 |
| Oct 14, 2026 | $18.43 | $18.45 | $18.34 | $18.42 | -0.32% | 161,409 |
| Oct 13, 2026 | $18.51 | $18.66 | $18.47 | $18.48 | +0.11% | 114,492 |
| Oct 12, 2026 | $18.49 | $18.54 | $18.40 | $18.46 | +0.22% | 132,598 |
| Oct 9, 2026 | $19.00 | $19.14 | $18.18 | $18.42 | -2.85% | 560,117 |
| Oct 8, 2026 | $19.09 | $19.11 | $18.95 | $18.96 | -0.47% | 273,210 |
| Oct 7, 2026 | $19.16 | $19.20 | $19.04 | $19.05 | -1.24% | 103,504 |
| Oct 6, 2026 | $19.07 | $19.31 | $19.01 | $19.29 | +2.06% | 284,073 |
| Oct 5, 2026 | $19.04 | $19.10 | $18.89 | $18.90 | +0.27% | 150,221 |
| Oct 2, 2026 | $18.91 | $19.03 | $18.82 | $18.85 | -0.68% | 244,752 |
| Oct 1, 2026 | $19.04 | $19.13 | $18.83 | $18.98 | -0.32% | 745,734 |
| Sep 30, 2026 | $19.59 | $19.65 | $18.95 | $19.04 | -2.36% | 587,180 |
| Sep 29, 2026 | $19.65 | $19.66 | $19.48 | $19.50 | -0.15% | 180,651 |
| Sep 28, 2026 | $19.60 | $19.62 | $19.40 | $19.53 | -1.01% | 362,320 |
| Sep 25, 2026 | $19.31 | $19.76 | $19.31 | $19.73 | +0.25% | 743,270 |
| Sep 24, 2026 | $19.75 | $19.82 | $19.65 | $19.68 | -0.40% | 323,243 |
| Sep 23, 2026 | $19.85 | $19.89 | $19.74 | $19.76 | -1.10% | 255,385 |
| Sep 22, 2026 | $20.07 | $20.16 | $19.98 | $19.98 | -1.43% | 641,124 |
| Sep 21, 2026 | $19.92 | $20.28 | $19.90 | $20.27 | +2.89% | 926,142 |
| Sep 18, 2026 | $19.82 | $19.82 | $19.67 | $19.70 | -0.66% | 456,096 |
| Sep 17, 2026 | $19.90 | $19.96 | $19.75 | $19.83 | -0.70% | 689,011 |
| Sep 16, 2026 | $20.00 | $20.04 | $19.82 | $19.97 | -0.35% | 155,114 |
| Sep 15, 2026 | $19.87 | $20.05 | $19.82 | $20.04 | +0.10% | 241,109 |
| Sep 14, 2026 | $19.97 | $20.09 | $19.85 | $20.02 | +0.50% | 264,327 |
| Sep 11, 2026 | $19.85 | $20.31 | $19.65 | $19.92 | -0.45% | 871,538 |
| Sep 10, 2026 | $19.94 | $20.04 | $19.79 | $20.01 | +0.91% | 282,613 |
| Sep 9, 2026 | $19.92 | $19.99 | $19.77 | $19.83 | -0.70% | 612,922 |
| Sep 8, 2026 | $20.09 | $20.19 | $19.93 | $19.97 | -0.50% | 292,715 |
| Sep 4, 2026 | $20.16 | $20.21 | $20.04 | $20.07 | -0.50% | 423,822 |
| Sep 3, 2026 | $19.85 | $20.26 | $19.73 | $20.17 | -0.25% | 507,872 |
| Sep 2, 2026 | $20.01 | $20.43 | $20.01 | $20.22 | -0.34% | 482,031 |
| Sep 1, 2026 | $19.94 | $20.33 | $19.94 | $20.29 | +1.15% | 1,113,773 |
| Aug 31, 2026 | $19.87 | $20.06 | $19.81 | $20.06 | +0.55% | 684,195 |
| Aug 28, 2026 | $20.04 | $20.08 | $19.84 | $19.95 | +0.76% | 732,945 |
| Aug 27, 2026 | $19.90 | $19.94 | $19.69 | $19.80 | -1.15% | 471,980 |
| Aug 26, 2026 | $19.65 | $20.09 | $19.64 | $20.03 | +2.25% | 934,913 |
| Aug 25, 2026 | $19.25 | $19.61 | $19.19 | $19.59 | +1.93% | 402,639 |
| Aug 24, 2026 | $19.34 | $19.48 | $19.12 | $19.22 | +1.10% | 867,920 |
| Aug 21, 2026 | $18.83 | $19.05 | $18.83 | $19.01 | +0.96% | 698,471 |
| Aug 20, 2026 | $18.82 | $18.98 | $18.82 | $18.83 | +0.37% | 517,026 |
| Aug 19, 2026 | $18.54 | $18.77 | $18.52 | $18.76 | +1.85% | 477,507 |
| Aug 18, 2026 | $18.55 | $18.58 | $18.41 | $18.42 | -0.22% | 463,535 |
| Aug 17, 2026 | $18.34 | $18.54 | $18.30 | $18.46 | +1.10% | 453,065 |
| Aug 14, 2026 | $18.14 | $18.29 | $18.05 | $18.26 | +1.95% | 201,894 |
| Aug 13, 2026 | $18.07 | $18.19 | $17.89 | $17.91 | -1.59% | 318,227 |
| Aug 12, 2026 | $17.70 | $18.22 | $17.68 | $18.20 | +3.59% | 559,875 |
| Aug 11, 2026 | $17.52 | $17.62 | $17.50 | $17.57 | -0.40% | 218,165 |
| Aug 10, 2026 | $17.76 | $17.78 | $17.59 | $17.64 | 0.00% | 103,182 |
| Aug 7, 2026 | $17.75 | $17.81 | $17.61 | $17.64 | +0.17% | 139,270 |
| Aug 6, 2026 | $17.55 | $17.67 | $17.49 | $17.61 | -0.06% | 99,697 |
| Aug 5, 2026 | $17.61 | $17.68 | $17.50 | $17.62 | -0.73% | 369,904 |
| Aug 4, 2026 | $17.78 | $17.82 | $17.69 | $17.75 | -1.00% | 129,566 |
| Aug 3, 2026 | $17.58 | $17.96 | $17.55 | $17.93 | +1.59% | 199,125 |
| Jul 31, 2026 | $17.74 | $17.76 | $17.56 | $17.65 | -0.62% | 244,045 |
| Jul 30, 2026 | $17.86 | $17.99 | $17.76 | $17.76 | -0.39% | 149,084 |
| Jul 29, 2026 | $18.00 | $18.01 | $17.81 | $17.83 | -1.38% | 384,435 |
| Jul 28, 2026 | $17.93 | $18.22 | $17.93 | $18.08 | +0.95% | 265,843 |
| Jul 27, 2026 | $17.95 | $18.01 | $17.88 | $17.91 | -2.13% | 353,421 |
| Jul 24, 2026 | $18.26 | $18.37 | $18.08 | $18.30 | -0.05% | 343,458 |
| Jul 23, 2026 | $18.35 | $18.44 | $18.27 | $18.31 | +0.16% | 378,639 |
| Jul 22, 2026 | $18.20 | $18.34 | $18.17 | $18.28 | +1.50% | 407,849 |
| Jul 21, 2026 | $17.85 | $18.06 | $17.84 | $18.01 | +0.56% | 249,827 |
| Jul 20, 2026 | $17.98 | $18.03 | $17.87 | $17.91 | +0.73% | 344,402 |
| Jul 17, 2026 | $17.76 | $17.79 | $17.60 | $17.78 | +0.91% | 212,315 |
| Jul 16, 2026 | $17.75 | $17.83 | $17.59 | $17.62 | -0.96% | 304,450 |
| Jul 15, 2026 | $17.60 | $17.85 | $17.59 | $17.79 | +1.72% | 253,368 |
| Jul 14, 2026 | $17.39 | $17.53 | $17.39 | $17.49 | -0.34% | 215,227 |
| Jul 13, 2026 | $17.65 | $17.75 | $17.53 | $17.55 | +0.40% | 383,817 |
| Jul 10, 2026 | $17.33 | $17.55 | $17.22 | $17.48 | +1.33% | 406,542 |
| Jul 9, 2026 | $17.26 | $17.37 | $17.17 | $17.25 | -0.46% | 192,269 |
| Jul 8, 2026 | $17.63 | $17.65 | $17.31 | $17.33 | -1.70% | 230,986 |
| Jul 7, 2026 | $17.48 | $17.66 | $17.37 | $17.63 | +1.03% | 362,601 |
| Jul 6, 2026 | $17.32 | $17.48 | $17.29 | $17.45 | +3.50% | 398,153 |
| Jul 2, 2026 | $16.99 | $17.08 | $16.86 | $16.86 | -0.53% | 212,351 |
| Jul 1, 2026 | $16.92 | $17.00 | $16.81 | $16.95 | +1.19% | 454,653 |
| Jun 30, 2026 | $16.53 | $16.88 | $16.37 | $16.75 | +1.70% | 681,797 |
| Jun 29, 2026 | $16.69 | $16.70 | $16.41 | $16.47 | -2.31% | 340,429 |
| Jun 26, 2026 | $16.91 | $17.05 | $16.86 | $16.86 | -0.53% | 267,612 |
| Jun 25, 2026 | $16.64 | $17.00 | $16.61 | $16.95 | +1.99% | 714,964 |
| Jun 24, 2026 | $16.78 | $16.81 | $16.59 | $16.62 | -0.72% | 508,036 |
| Jun 23, 2026 | $16.83 | $16.83 | $16.66 | $16.74 | -0.18% | 230,741 |
| Jun 22, 2026 | $16.90 | $16.91 | $16.76 | $16.77 | -1.06% | 324,631 |
| Jun 18, 2026 | $17.05 | $17.07 | $16.89 | $16.95 | -1.17% | 273,512 |
| Jun 17, 2026 | $17.03 | $17.16 | $16.96 | $17.15 | +1.30% | 200,248 |
| Jun 16, 2026 | $16.85 | $17.11 | $16.85 | $16.93 | +0.42% | 217,024 |
| Jun 15, 2026 | $16.60 | $16.93 | $16.59 | $16.86 | +0.36% | 511,092 |
| Jun 12, 2026 | $16.77 | $16.92 | $16.72 | $16.80 | +0.48% | 258,241 |
| Jun 11, 2026 | $16.96 | $17.01 | $16.71 | $16.72 | -2.05% | 493,010 |
| Jun 10, 2026 | $17.17 | $17.22 | $17.05 | $17.07 | +0.18% | 225,867 |
| Jun 9, 2026 | $17.12 | $17.24 | $16.99 | $17.04 | +0.12% | 346,426 |
| Jun 8, 2026 | $17.00 | $17.13 | $16.90 | $17.02 | -0.23% | 300,748 |
| Jun 5, 2026 | $17.13 | $17.20 | $17.00 | $17.06 | -0.99% | 510,785 |
| Jun 4, 2026 | $17.41 | $17.43 | $17.15 | $17.23 | -1.37% | 585,335 |
| Jun 3, 2026 | $17.79 | $17.82 | $17.46 | $17.47 | -1.36% | 679,782 |
| Jun 2, 2026 | $17.85 | $17.87 | $17.69 | $17.71 | -1.06% | 580,555 |
| Jun 1, 2026 | $17.94 | $18.05 | $17.74 | $17.90 | -0.17% | 599,506 |
| May 29, 2026 | $18.14 | $18.14 | $17.90 | $17.93 | -1.54% | 656,737 |
| May 28, 2026 | $18.14 | $18.28 | $18.02 | $18.21 | +1.17% | 696,697 |
| May 27, 2026 | $18.11 | $18.18 | $18.00 | $18.00 | -0.99% | 900,275 |
| May 26, 2026 | $18.25 | $18.31 | $18.16 | $18.18 | -0.98% | 389,104 |
| May 22, 2026 | $18.37 | $18.48 | $18.31 | $18.36 | +0.27% | 281,446 |
| May 21, 2026 | $18.42 | $18.51 | $18.25 | $18.31 | -0.60% | 397,926 |
| May 20, 2026 | $18.54 | $18.61 | $18.32 | $18.42 | -1.71% | 529,175 |
| May 19, 2026 | $18.71 | $18.80 | $18.61 | $18.74 | 0.00% | 491,551 |
| May 18, 2026 | $18.54 | $18.76 | $18.53 | $18.74 | +3.31% | 845,386 |
| May 15, 2026 | $18.37 | $18.41 | $18.12 | $18.14 | -2.10% | 669,961 |
| May 14, 2026 | $18.69 | $18.70 | $18.45 | $18.53 | -2.37% | 686,254 |
| May 13, 2026 | $18.97 | $19.13 | $18.92 | $18.98 | +0.26% | 585,478 |
| May 12, 2026 | $18.91 | $19.02 | $18.67 | $18.93 | +0.91% | 611,292 |
| May 11, 2026 | $18.72 | $18.82 | $18.64 | $18.76 | +0.81% | 608,229 |
| May 8, 2026 | $18.41 | $18.68 | $18.40 | $18.61 | +0.92% | 446,502 |
| May 7, 2026 | $18.31 | $18.47 | $18.20 | $18.44 | 0.00% | 865,092 |
| May 6, 2026 | $18.65 | $18.69 | $18.44 | $18.44 | -2.54% | 1,135,044 |
| May 5, 2026 | $19.00 | $19.02 | $18.80 | $18.92 | -1.05% | 703,251 |
| May 4, 2026 | $18.85 | $19.13 | $18.81 | $19.12 | +1.22% | 889,009 |
| May 1, 2026 | $18.82 | $19.02 | $18.73 | $18.89 | +1.07% | 947,960 |
| Apr 30, 2026 | $18.73 | $18.74 | $18.59 | $18.69 | -0.80% | 552,833 |
| Apr 29, 2026 | $18.81 | $18.88 | $18.71 | $18.84 | +0.37% | 1,128,729 |
| Apr 28, 2026 | $18.70 | $18.78 | $18.55 | $18.77 | +1.40% | 1,222,361 |
| Apr 27, 2026 | $18.37 | $18.51 | $18.32 | $18.51 | +1.31% | 1,137,785 |
| Apr 24, 2026 | $18.33 | $18.33 | $18.21 | $18.27 | -0.05% | 360,583 |
| Apr 23, 2026 | $18.21 | $18.32 | $18.18 | $18.28 | +0.38% | 438,900 |
| Apr 22, 2026 | $18.24 | $18.33 | $18.19 | $18.21 | +0.17% | 547,527 |
| Apr 21, 2026 | $18.13 | $18.24 | $18.11 | $18.18 | +0.55% | 475,611 |
| Apr 20, 2026 | $17.96 | $18.16 | $17.93 | $18.08 | +0.72% | 590,357 |
| Apr 17, 2026 | $17.83 | $17.99 | $17.72 | $17.95 | -0.11% | 1,077,757 |
| Apr 16, 2026 | $18.06 | $18.15 | $17.96 | $17.97 | -0.55% | 510,443 |
| Apr 15, 2026 | $17.90 | $18.10 | $17.90 | $18.07 | +1.75% | 535,166 |
| Apr 14, 2026 | $17.85 | $17.93 | $17.75 | $17.76 | -0.06% | 654,022 |
| Apr 13, 2026 | $17.86 | $17.96 | $17.74 | $17.77 | +0.11% | 1,239,381 |
| Apr 10, 2026 | $17.84 | $17.86 | $17.65 | $17.75 | -0.78% | 2,461,433 |
| Apr 9, 2026 | $18.06 | $18.08 | $17.81 | $17.89 | -0.56% | 982,175 |
| Apr 8, 2026 | $17.85 | $18.02 | $17.77 | $17.99 | -0.33% | 1,770,401 |
| Apr 7, 2026 | $18.23 | $18.27 | $18.05 | $18.05 | -1.31% | 897,825 |
| Apr 6, 2026 | $18.17 | $18.29 | $18.15 | $18.29 | +0.55% | 1,024,432 |
| Apr 2, 2026 | $18.39 | $18.45 | $18.15 | $18.19 | +0.06% | 1,076,765 |
| Apr 1, 2026 | $18.18 | $18.24 | $17.99 | $18.18 | -1.20% | 1,674,025 |
| Mar 31, 2026 | $18.26 | $18.51 | $18.14 | $18.40 | +0.60% | 1,753,710 |
| Mar 30, 2026 | $18.51 | $18.53 | $18.29 | $18.29 | -1.56% | 2,907,626 |
| Mar 27, 2026 | $18.81 | $18.81 | $18.51 | $18.58 | -0.69% | 1,548,122 |
| Mar 26, 2026 | $18.70 | $18.80 | $18.55 | $18.71 | -0.21% | 2,223,019 |
| Mar 25, 2026 | $18.44 | $18.76 | $18.42 | $18.75 | +1.30% | 1,377,550 |
| Mar 24, 2026 | $18.51 | $18.65 | $18.41 | $18.51 | 0.00% | 1,778,015 |
| Mar 23, 2026 | $18.52 | $18.58 | $18.31 | $18.51 | -1.54% | 1,825,691 |
| Mar 20, 2026 | $18.66 | $18.80 | $18.58 | $18.80 | -0.16% | 2,818,268 |
| Mar 19, 2026 | $18.74 | $18.84 | $18.64 | $18.83 | +1.07% | 3,329,237 |
| Mar 18, 2026 | $18.27 | $18.65 | $18.27 | $18.63 | +1.64% | 1,096,155 |
| Mar 17, 2026 | $18.28 | $18.38 | $18.09 | $18.33 | +0.38% | 1,393,015 |
| Mar 16, 2026 | $18.53 | $18.54 | $18.13 | $18.26 | -2.20% | 918,504 |
| Mar 13, 2026 | $18.49 | $18.69 | $18.33 | $18.67 | +0.43% | 1,126,519 |
| Mar 12, 2026 | $18.73 | $18.84 | $18.55 | $18.59 | +0.38% | 1,079,624 |
| Mar 11, 2026 | $18.43 | $18.57 | $18.30 | $18.52 | +1.37% | 751,622 |
| Mar 10, 2026 | $18.18 | $18.28 | $17.96 | $18.27 | +0.38% | 1,298,312 |
| Mar 9, 2026 | $18.62 | $18.73 | $18.16 | $18.20 | -1.73% | 1,105,026 |
| Mar 6, 2026 | $18.37 | $18.56 | $18.30 | $18.52 | +1.81% | 943,440 |
| Mar 5, 2026 | $17.90 | $18.21 | $17.90 | $18.19 | +2.25% | 390,270 |
| Mar 4, 2026 | $17.76 | $17.80 | $17.68 | $17.79 | -0.56% | 66,622 |
| Mar 3, 2026 | $17.99 | $18.05 | $17.82 | $17.89 | +0.34% | 160,455 |
| Mar 2, 2026 | $17.92 | $17.92 | $17.76 | $17.83 | -0.34% | 142,066 |
| Feb 27, 2026 | $17.89 | $17.94 | $17.82 | $17.89 | +0.85% | 192,591 |
| Feb 26, 2026 | $17.75 | $17.80 | $17.63 | $17.74 | +0.23% | 93,905 |
| Feb 25, 2026 | $17.58 | $17.71 | $17.56 | $17.70 | +0.63% | 76,585 |
| Feb 24, 2026 | $17.57 | $17.62 | $17.53 | $17.59 | -0.17% | 77,666 |
| Feb 23, 2026 | $17.55 | $17.79 | $17.55 | $17.62 | 0.00% | 102,406 |
| Feb 20, 2026 | $17.53 | $17.63 | $17.45 | $17.62 | +0.74% | 107,619 |
| Feb 19, 2026 | $17.49 | $17.49 | $17.39 | $17.49 | +0.29% | 90,352 |
| Feb 18, 2026 | $17.46 | $17.49 | $17.43 | $17.44 | -0.06% | 25,987 |
| Feb 17, 2026 | $17.50 | $17.52 | $17.42 | $17.45 | -1.13% | 48,394 |
| Feb 13, 2026 | $17.60 | $17.66 | $17.58 | $17.65 | +0.17% | 39,054 |
| Feb 12, 2026 | $17.50 | $17.64 | $17.50 | $17.62 | +0.97% | 70,451 |
| Feb 11, 2026 | $17.41 | $17.50 | $17.36 | $17.45 | -0.06% | 58,341 |
| Feb 10, 2026 | $17.45 | $17.46 | $17.41 | $17.46 | +0.23% | 37,851 |
| Feb 9, 2026 | $17.43 | $17.45 | $17.35 | $17.42 | -0.46% | 24,063 |
| Feb 6, 2026 | $17.57 | $17.63 | $17.43 | $17.50 | -0.54% | 87,627 |
| Feb 5, 2026 | $17.38 | $17.62 | $17.35 | $17.60 | +1.18% | 57,050 |
| Feb 4, 2026 | $17.35 | $17.52 | $17.28 | $17.39 | +0.12% | 78,958 |
| Feb 3, 2026 | $17.37 | $17.38 | $17.31 | $17.37 | +0.52% | 49,252 |
| Feb 2, 2026 | $17.33 | $17.33 | $17.22 | $17.28 | -1.14% | 47,860 |
| Jan 30, 2026 | $17.40 | $17.48 | $17.25 | $17.48 | -0.11% | 54,950 |
| Jan 29, 2026 | $17.49 | $17.59 | $17.42 | $17.50 | +0.40% | 80,384 |
| Jan 28, 2026 | $17.40 | $17.51 | $17.40 | $17.43 | +0.65% | 88,359 |
| Jan 27, 2026 | $17.41 | $17.41 | $17.28 | $17.32 | -0.19% | 38,453 |
| Jan 26, 2026 | $17.39 | $17.40 | $17.33 | $17.35 | -0.40% | 58,252 |
| Jan 23, 2026 | $17.29 | $17.43 | $17.25 | $17.42 | +1.34% | 73,451 |
| Jan 22, 2026 | $17.16 | $17.21 | $17.12 | $17.19 | +0.23% | 62,347 |
| Jan 21, 2026 | $17.27 | $17.28 | $17.11 | $17.15 | -0.17% | 19,334 |
| Jan 20, 2026 | $17.15 | $17.23 | $17.11 | $17.18 | +0.03% | 43,581 |
| Jan 16, 2026 | $17.06 | $17.22 | $17.06 | $17.18 | +0.73% | 28,382 |
| Jan 15, 2026 | $17.13 | $17.14 | $17.01 | $17.05 | -0.23% | 45,403 |
| Jan 14, 2026 | $17.15 | $17.16 | $17.02 | $17.09 | +0.53% | 44,929 |
| Jan 13, 2026 | $17.03 | $17.14 | $17.00 | $17.00 | -0.87% | 60,598 |
| Jan 12, 2026 | $17.99 | $18.01 | $17.10 | $17.15 | -4.14% | 169,650 |
| Jan 9, 2026 | $17.88 | $17.98 | $17.87 | $17.89 | -0.33% | 33,269 |
| Jan 8, 2026 | $17.90 | $17.99 | $17.90 | $17.95 | +0.22% | 74,316 |
| Jan 7, 2026 | $17.91 | $17.93 | $17.86 | $17.91 | +0.56% | 24,189 |
| Jan 6, 2026 | $17.84 | $17.95 | $17.79 | $17.81 | -0.28% | 32,248 |
| Jan 5, 2026 | $17.72 | $17.88 | $17.72 | $17.86 | +1.30% | 57,609 |
| Jan 2, 2026 | $17.72 | $17.72 | $17.59 | $17.63 | -0.56% | 36,403 |
| Dec 31, 2025 | $17.72 | $17.78 | $17.70 | $17.73 | 0.00% | 71,672 |
| Dec 30, 2025 | $17.84 | $17.84 | $17.72 | $17.73 | -0.51% | 39,859 |
| Dec 29, 2025 | $17.99 | $17.99 | $17.80 | $17.82 | -1.55% | 94,192 |
| Dec 26, 2025 | $18.07 | $18.13 | $18.06 | $18.10 | +0.17% | 21,546 |
| Dec 24, 2025 | $18.01 | $18.09 | $17.99 | $18.07 | +0.78% | 40,153 |
| Dec 23, 2025 | $17.90 | $17.97 | $17.90 | $17.93 | +0.22% | 30,543 |
| Dec 22, 2025 | $17.93 | $17.94 | $17.88 | $17.89 | +0.56% | 70,120 |
| Dec 19, 2025 | $17.86 | $17.86 | $17.78 | $17.79 | -0.28% | 40,150 |
| Dec 18, 2025 | $17.75 | $17.87 | $17.75 | $17.84 | +0.73% | 71,178 |
| Dec 17, 2025 | $17.65 | $17.73 | $17.62 | $17.71 | +0.68% | 31,551 |
| Dec 16, 2025 | $17.69 | $17.69 | $17.56 | $17.59 | -0.63% | 44,916 |
| Dec 15, 2025 | $17.72 | $17.75 | $17.61 | $17.70 | -0.27% | 63,396 |
| Dec 12, 2025 | $17.86 | $17.92 | $17.75 | $17.75 | -0.84% | 25,387 |
| Dec 11, 2025 | $17.93 | $17.96 | $17.85 | $17.90 | +0.42% | 51,709 |
| Dec 10, 2025 | $17.93 | $17.93 | $17.81 | $17.83 | -0.69% | 21,133 |
| Dec 9, 2025 | $17.83 | $18.00 | $17.83 | $17.95 | +0.63% | 26,574 |
| Dec 8, 2025 | $17.87 | $17.94 | $17.79 | $17.84 | -0.07% | 13,615 |
| Dec 5, 2025 | $17.87 | $17.95 | $17.85 | $17.85 | -0.22% | 78,586 |
| Dec 4, 2025 | $17.88 | $17.94 | $17.76 | $17.89 | +0.45% | 72,672 |
| Dec 3, 2025 | $17.98 | $17.98 | $17.81 | $17.81 | -1.33% | 82,447 |
| Dec 2, 2025 | $17.89 | $18.13 | $17.82 | $18.05 | +0.80% | 31,014 |
| Dec 1, 2025 | $17.90 | $18.01 | $17.87 | $17.91 | -0.36% | 22,430 |
| Nov 28, 2025 | $17.92 | $18.02 | $17.84 | $17.97 | +0.18% | 44,702 |
| Nov 26, 2025 | $17.75 | $17.94 | $17.70 | $17.94 | +1.69% | 36,441 |
| Nov 25, 2025 | $17.62 | $17.69 | $17.60 | $17.64 | +0.30% | 27,862 |
| Nov 24, 2025 | $17.55 | $17.65 | $17.50 | $17.59 | -0.06% | 44,252 |
| Nov 21, 2025 | $17.55 | $17.65 | $17.52 | $17.60 | 0.00% | 41,337 |
| Nov 20, 2025 | $17.81 | $17.81 | $17.59 | $17.60 | -0.82% | 89,706 |
| Nov 19, 2025 | $18.00 | $18.00 | $17.73 | $17.75 | -1.53% | 63,494 |
| Nov 18, 2025 | $18.03 | $18.10 | $17.97 | $18.02 | +0.01% | 82,500 |
| Nov 17, 2025 | $17.92 | $18.10 | $17.92 | $18.02 | +0.66% | 91,679 |
| Nov 14, 2025 | $18.25 | $18.29 | $17.85 | $17.90 | -2.03% | 98,759 |
| Nov 13, 2025 | $18.08 | $18.29 | $18.02 | $18.27 | +1.35% | 95,068 |
| Nov 12, 2025 | $17.97 | $18.06 | $17.94 | $18.03 | +0.09% | 47,900 |
| Nov 11, 2025 | $17.77 | $18.02 | $17.77 | $18.01 | +0.72% | 29,684 |
| Nov 10, 2025 | $17.85 | $17.92 | $17.75 | $17.88 | +0.65% | 24,996 |
| Nov 7, 2025 | $17.82 | $17.87 | $17.75 | $17.77 | -0.36% | 39,512 |
| Nov 6, 2025 | $17.98 | $17.98 | $17.80 | $17.83 | -1.22% | 51,880 |
| Nov 5, 2025 | $17.89 | $18.05 | $17.89 | $18.05 | +1.01% | 50,051 |
| Nov 4, 2025 | $17.84 | $17.88 | $17.80 | $17.87 | -0.56% | 38,428 |
| Nov 3, 2025 | $17.89 | $17.99 | $17.73 | $17.97 | +0.99% | 85,402 |
| Oct 31, 2025 | $17.75 | $17.85 | $17.68 | $17.79 | -0.20% | 61,594 |
| Oct 30, 2025 | $17.89 | $17.90 | $17.72 | $17.83 | -0.48% | 45,532 |
| Oct 29, 2025 | $17.83 | $17.95 | $17.82 | $17.92 | +0.04% | 34,240 |
| Oct 28, 2025 | $17.96 | $18.09 | $17.84 | $17.91 | +0.22% | 152,514 |
| Oct 27, 2025 | $17.84 | $17.96 | $17.77 | $17.87 | +1.45% | 95,043 |
| Oct 24, 2025 | $17.66 | $17.68 | $17.59 | $17.62 | -0.31% | 73,242 |
| Oct 23, 2025 | $17.53 | $17.72 | $17.47 | $17.67 | +0.80% | 103,010 |
| Oct 22, 2025 | $17.49 | $17.54 | $17.44 | $17.53 | +0.40% | 71,692 |
| Oct 21, 2025 | $17.51 | $17.55 | $17.41 | $17.46 | -0.63% | 46,208 |
| Oct 20, 2025 | $17.57 | $17.58 | $17.47 | $17.57 | – | 29,496 |
Seasonality
CORN 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 | 1.4% | -0.5% | 0.8% | 1.4% | -0.4% | -3.5% | -1.0% | 0.8% | 0.4% | -0.1% | -0.5% | 1.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 9 | 5 of 9 |
| 2026 | -1.4% | 2.3% | 2.9% | 1.6% | -4.1% | -6.6% | 5.4% | 13.7% | -5.1% | -8.9% | ||
| 2025 | 5.4% | -3.6% | -2.7% | 1.0% | -3.3% | -2.3% | -2.4% | 1.8% | -0.7% | 2.0% | 1.0% | -1.3% |
| 2024 | -4.8% | -4.7% | 3.2% | -1.1% | -0.3% | -8.0% | -3.5% | 0.2% | 4.5% | -3.3% | -0.1% | 5.0% |
| 2023 | -1.3% | -5.7% | 0.7% | -7.3% | -1.2% | -3.9% | 4.1% | -4.4% | -0.2% | 1.0% | -1.3% | -1.7% |
| 2022 | 5.0% | 8.7% | 10.5% | 10.4% | -5.9% | -10.8% | -0.6% | 7.5% | 0.6% | 1.4% | -3.6% | 1.9% |
| 2021 | 8.3% | 2.0% | 1.8% | 18.6% | -2.4% | 5.3% | -5.8% | -0.6% | 0.9% | 5.9% | -1.6% | 2.4% |
| 2020 | -2.6% | -4.6% | -5.8% | -7.3% | 1.3% | 1.8% | -5.5% | 7.7% | 3.9% | 1.7% | 6.2% | 10.1% |
| 2019 | 0.9% | -3.3% | -2.7% | -1.1% | 10.9% | -1.6% | -3.5% | -7.0% | 2.9% | -0.2% | -4.2% | 1.9% |
| 2018 | 2.3% | 2.7% | 2.0% | 1.3% | -0.9% | -8.8% | 3.2% | -4.5% | -2.1% | 1.6% | 0.3% | -0.7% |
| 2017 | 2.3% | 1.4% | -2.0% | -1.7% | 1.4% | 0.4% | -0.9% | -6.3% | -0.3% | -2.4% | -1.3% | -1.3% |