Capstone Copper Corp. (CSCCF) stock
CSCCFOTCFiscal year ends December 25Also trades as CSCCY
$8.74+0.24 (+2.87%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Capstone Copper share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$8.74
+2.87% on the day
52-week range
$6.80 – $13.32
-34.4% from the high
Change over 52 weeks
+10.2%
From $7.93 on Oct 17, 2025
Average volume
302,380
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $8.56 | $8.78 | $8.56 | $8.74 | +2.87% | 97,405 |
| Oct 16, 2026 | $8.85 | $9.04 | $8.50 | $8.50 | -4.23% | 192,796 |
| Oct 15, 2026 | $8.65 | $8.87 | $8.57 | $8.87 | +0.59% | 55,843 |
| Oct 14, 2026 | $9.10 | $9.23 | $8.71 | $8.82 | -6.46% | 124,250 |
| Oct 13, 2026 | $9.31 | $9.43 | $9.31 | $9.43 | -1.16% | 170,122 |
| Oct 12, 2026 | $9.57 | $9.61 | $9.52 | $9.54 | +0.10% | 29,771 |
| Oct 9, 2026 | $9.57 | $9.67 | $9.53 | $9.53 | -0.21% | 469,584 |
| Oct 8, 2026 | $9.61 | $9.74 | $9.25 | $9.55 | -1.95% | 222,946 |
| Oct 7, 2026 | $9.81 | $9.85 | $9.65 | $9.74 | -3.47% | 321,429 |
| Oct 6, 2026 | $10.20 | $10.28 | $9.90 | $10.09 | -2.51% | 273,289 |
| Oct 5, 2026 | $10.13 | $10.36 | $10.07 | $10.35 | +2.63% | 137,969 |
| Oct 2, 2026 | $10.00 | $10.11 | $9.98 | $10.08 | +4.07% | 106,908 |
| Oct 1, 2026 | $9.87 | $9.88 | $9.62 | $9.69 | -2.52% | 71,024 |
| Sep 30, 2026 | $10.05 | $10.40 | $9.89 | $9.94 | -0.70% | 232,274 |
| Sep 29, 2026 | $9.51 | $10.05 | $9.51 | $10.01 | +1.41% | 77,702 |
| Sep 28, 2026 | $10.06 | $10.13 | $9.78 | $9.87 | -3.70% | 280,077 |
| Sep 25, 2026 | $10.12 | $10.26 | $10.06 | $10.25 | -0.41% | 447,309 |
| Sep 24, 2026 | $10.23 | $10.38 | $10.12 | $10.29 | +0.18% | 81,231 |
| Sep 23, 2026 | $10.83 | $10.83 | $10.16 | $10.27 | -3.45% | 384,833 |
| Sep 22, 2026 | $10.52 | $10.75 | $10.46 | $10.64 | +1.53% | 553,610 |
| Sep 21, 2026 | $9.71 | $10.55 | $9.70 | $10.48 | +1.26% | 158,119 |
| Sep 18, 2026 | $10.31 | $10.35 | $10.19 | $10.35 | +1.87% | 863,958 |
| Sep 17, 2026 | $9.88 | $10.23 | $9.50 | $10.16 | +5.18% | 329,500 |
| Sep 16, 2026 | $9.76 | $10.12 | $9.53 | $9.66 | -2.72% | 74,785 |
| Sep 15, 2026 | $9.91 | $9.96 | $9.84 | $9.93 | -0.70% | 65,927 |
| Sep 14, 2026 | $10.75 | $10.75 | $9.67 | $10.00 | -2.46% | 109,494 |
| Sep 11, 2026 | $10.58 | $10.59 | $10.25 | $10.25 | -2.18% | 214,557 |
| Sep 10, 2026 | $10.80 | $10.80 | $10.46 | $10.48 | -9.66% | 256,335 |
| Sep 9, 2026 | $11.46 | $11.77 | $11.40 | $11.60 | -1.36% | 535,175 |
| Sep 8, 2026 | $11.55 | $12.05 | $11.51 | $11.76 | +8.22% | 361,885 |
| Sep 4, 2026 | $10.01 | $11.00 | $10.01 | $10.87 | +0.06% | 161,635 |
| Sep 3, 2026 | $10.90 | $11.00 | $10.75 | $10.86 | +0.07% | 84,013 |
| Sep 2, 2026 | $11.10 | $11.25 | $10.72 | $10.85 | -0.35% | 238,290 |
| Sep 1, 2026 | $11.55 | $11.55 | $10.88 | $10.89 | -6.00% | 2,294,176 |
| Aug 31, 2026 | $9.51 | $11.95 | $9.51 | $11.59 | -0.81% | 199,355 |
| Aug 28, 2026 | $11.99 | $12.02 | $11.57 | $11.68 | -2.01% | 154,269 |
| Aug 27, 2026 | $11.75 | $11.94 | $11.75 | $11.92 | +1.10% | 222,152 |
| Aug 26, 2026 | $11.80 | $11.96 | $11.75 | $11.79 | -1.67% | 439,927 |
| Aug 25, 2026 | $12.07 | $12.07 | $11.71 | $11.99 | -0.33% | 839,598 |
| Aug 24, 2026 | $11.70 | $12.03 | $11.69 | $12.03 | +3.10% | 32,212 |
| Aug 21, 2026 | $11.50 | $11.78 | $11.50 | $11.67 | +4.46% | 443,940 |
| Aug 20, 2026 | $11.02 | $11.17 | $10.73 | $11.17 | +1.92% | 176,643 |
| Aug 19, 2026 | $11.25 | $11.25 | $10.84 | $10.96 | +2.81% | 84,777 |
| Aug 18, 2026 | $10.96 | $10.96 | $10.12 | $10.66 | -2.74% | 111,925 |
| Aug 17, 2026 | $11.17 | $11.17 | $10.85 | $10.96 | +1.39% | 379,641 |
| Aug 14, 2026 | $11.30 | $11.30 | $10.81 | $10.81 | -1.91% | 309,445 |
| Aug 13, 2026 | $11.69 | $11.69 | $10.97 | $11.02 | -3.08% | 44,543 |
| Aug 12, 2026 | $11.50 | $11.56 | $11.24 | $11.37 | +1.01% | 930,880 |
| Aug 11, 2026 | $11.30 | $11.43 | $11.22 | $11.26 | -0.83% | 115,480 |
| Aug 10, 2026 | $10.99 | $11.35 | $10.99 | $11.35 | +2.16% | 307,981 |
| Aug 7, 2026 | $11.00 | $11.11 | $10.81 | $11.11 | +3.83% | 306,171 |
| Aug 6, 2026 | $10.83 | $11.00 | $10.35 | $10.70 | -1.20% | 386,410 |
| Aug 5, 2026 | $10.28 | $10.83 | $10.28 | $10.83 | +5.43% | 194,087 |
| Aug 4, 2026 | $9.85 | $10.31 | $9.85 | $10.27 | +7.11% | 115,662 |
| Aug 3, 2026 | $8.53 | $9.89 | $8.53 | $9.59 | -0.10% | 30,647 |
| Jul 31, 2026 | $9.89 | $9.89 | $9.05 | $9.60 | +1.27% | 48,893 |
| Jul 30, 2026 | $9.33 | $9.48 | $9.33 | $9.48 | +4.41% | 205,918 |
| Jul 29, 2026 | $9.02 | $9.42 | $8.80 | $9.08 | -1.63% | 191,951 |
| Jul 28, 2026 | $9.12 | $9.33 | $8.91 | $9.23 | +0.87% | 109,390 |
| Jul 27, 2026 | $9.25 | $9.33 | $8.87 | $9.15 | -0.20% | 450,041 |
| Jul 24, 2026 | $9.26 | $9.30 | $9.02 | $9.17 | -0.28% | 88,081 |
| Jul 23, 2026 | $9.33 | $9.45 | $9.19 | $9.19 | -3.65% | 196,475 |
| Jul 22, 2026 | $9.99 | $9.99 | $9.44 | $9.54 | +0.63% | 110,993 |
| Jul 21, 2026 | $9.23 | $9.50 | $9.20 | $9.48 | +7.92% | 204,279 |
| Jul 20, 2026 | $8.41 | $8.86 | $8.41 | $8.79 | +1.34% | 40,572 |
| Jul 17, 2026 | $8.70 | $8.82 | $8.42 | $8.67 | -2.58% | 223,549 |
| Jul 16, 2026 | $8.90 | $9.17 | $8.77 | $8.90 | -5.52% | 164,619 |
| Jul 15, 2026 | $9.53 | $9.55 | $9.27 | $9.42 | -0.32% | 193,852 |
| Jul 14, 2026 | $8.92 | $9.50 | $8.92 | $9.45 | +5.70% | 293,172 |
| Jul 13, 2026 | $9.23 | $9.23 | $8.88 | $8.94 | -1.43% | 1,432,612 |
| Jul 10, 2026 | $8.97 | $9.17 | $8.88 | $9.07 | +2.14% | 109,392 |
| Jul 9, 2026 | $8.81 | $8.93 | $8.75 | $8.88 | +5.46% | 642,338 |
| Jul 8, 2026 | $8.57 | $8.61 | $8.24 | $8.42 | -1.86% | 116,276 |
| Jul 7, 2026 | $9.09 | $9.09 | $8.58 | $8.58 | -7.74% | 112,854 |
| Jul 6, 2026 | $9.24 | $9.30 | $9.08 | $9.30 | +2.56% | 171,386 |
| Jul 2, 2026 | $9.46 | $9.46 | $9.02 | $9.07 | +0.31% | 404,976 |
| Jul 1, 2026 | $9.41 | $9.41 | $9.03 | $9.04 | -1.63% | 9,214 |
| Jun 30, 2026 | $9.13 | $9.27 | $9.13 | $9.19 | +0.88% | 20,746 |
| Jun 29, 2026 | $9.02 | $9.14 | $8.72 | $9.11 | +1.56% | 249,770 |
| Jun 26, 2026 | $9.06 | $9.28 | $8.95 | $8.97 | -2.39% | 238,732 |
| Jun 25, 2026 | $9.18 | $9.32 | $8.91 | $9.19 | +1.26% | 1,029,526 |
| Jun 24, 2026 | $9.50 | $9.50 | $9.00 | $9.08 | -5.46% | 166,746 |
| Jun 23, 2026 | $9.63 | $10.01 | $9.58 | $9.60 | -7.11% | 255,202 |
| Jun 22, 2026 | $11.46 | $11.46 | $10.07 | $10.34 | -4.20% | 239,014 |
| Jun 18, 2026 | $10.65 | $10.94 | $10.61 | $10.79 | +1.28% | 63,954 |
| Jun 17, 2026 | $10.94 | $11.17 | $10.65 | $10.65 | -2.59% | 370,490 |
| Jun 16, 2026 | $10.93 | $11.04 | $10.77 | $10.94 | -0.05% | 430,895 |
| Jun 15, 2026 | $10.31 | $10.98 | $10.31 | $10.94 | +6.21% | 418,559 |
| Jun 12, 2026 | $10.03 | $10.44 | $9.93 | $10.30 | +4.91% | 873,119 |
| Jun 11, 2026 | $9.35 | $9.83 | $9.33 | $9.82 | +7.18% | 1,432,684 |
| Jun 10, 2026 | $9.70 | $9.70 | $9.15 | $9.16 | -4.98% | 118,344 |
| Jun 9, 2026 | $9.89 | $10.06 | $9.27 | $9.64 | 0.00% | 235,358 |
| Jun 8, 2026 | $9.24 | $9.85 | $9.24 | $9.64 | +0.65% | 2,267,604 |
| Jun 5, 2026 | $10.60 | $10.60 | $9.58 | $9.58 | -12.61% | 89,810 |
| Jun 4, 2026 | $10.83 | $11.08 | $10.80 | $10.96 | -0.09% | 285,539 |
| Jun 3, 2026 | $11.50 | $11.50 | $10.90 | $10.97 | -4.82% | 257,509 |
| Jun 2, 2026 | $11.31 | $11.60 | $11.31 | $11.53 | +2.63% | 368,212 |
| Jun 1, 2026 | $10.44 | $11.34 | $10.43 | $11.23 | +3.12% | 84,578 |
| May 29, 2026 | $10.94 | $11.00 | $10.59 | $10.89 | +0.17% | 1,887,653 |
| May 28, 2026 | $10.41 | $10.92 | $10.33 | $10.87 | +3.53% | 423,295 |
| May 27, 2026 | $8.73 | $10.78 | $8.73 | $10.50 | -0.19% | 42,135 |
| May 26, 2026 | $9.54 | $10.52 | $9.40 | $10.52 | +10.33% | 480,929 |
| May 22, 2026 | $9.80 | $9.80 | $9.44 | $9.54 | -0.57% | 319,277 |
| May 21, 2026 | $9.25 | $9.71 | $9.16 | $9.59 | +3.88% | 173,806 |
| May 20, 2026 | $9.17 | $9.41 | $9.06 | $9.23 | +2.24% | 60,122 |
| May 19, 2026 | $9.15 | $9.23 | $8.88 | $9.03 | -4.14% | 610,984 |
| May 18, 2026 | $9.20 | $9.42 | $9.20 | $9.42 | +0.75% | 16,031 |
| May 15, 2026 | $9.99 | $9.99 | $9.33 | $9.35 | -8.06% | 577,122 |
| May 14, 2026 | $10.26 | $10.26 | $9.99 | $10.17 | -2.23% | 199,635 |
| May 13, 2026 | $10.16 | $10.44 | $10.04 | $10.40 | +4.96% | 386,973 |
| May 12, 2026 | $9.45 | $9.91 | $9.30 | $9.91 | +4.98% | 200,013 |
| May 11, 2026 | $9.22 | $9.75 | $9.22 | $9.44 | +2.39% | 3,791,098 |
| May 8, 2026 | $9.10 | $9.27 | $9.10 | $9.22 | +5.61% | 120,070 |
| May 7, 2026 | $9.11 | $9.41 | $8.69 | $8.73 | -0.80% | 141,323 |
| May 6, 2026 | $8.70 | $8.80 | $8.61 | $8.80 | +9.59% | 185,147 |
| May 5, 2026 | $8.09 | $8.24 | $7.99 | $8.03 | -0.24% | 117,649 |
| May 4, 2026 | $8.29 | $8.30 | $7.98 | $8.05 | -2.91% | 305,219 |
| May 1, 2026 | $8.36 | $8.38 | $8.26 | $8.29 | -0.48% | 411,454 |
| Apr 30, 2026 | $8.46 | $8.93 | $8.15 | $8.33 | +4.91% | 348,526 |
| Apr 29, 2026 | $8.01 | $8.01 | $7.88 | $7.94 | -1.37% | 170,792 |
| Apr 28, 2026 | $8.45 | $8.46 | $8.05 | $8.05 | -6.81% | 316,543 |
| Apr 27, 2026 | $8.57 | $8.64 | $8.50 | $8.64 | +1.60% | 128,188 |
| Apr 24, 2026 | $8.63 | $8.71 | $8.47 | $8.50 | -1.48% | 337,148 |
| Apr 23, 2026 | $8.78 | $9.06 | $8.50 | $8.63 | -3.14% | 97,841 |
| Apr 22, 2026 | $8.74 | $8.94 | $8.74 | $8.91 | +3.58% | 126,935 |
| Apr 21, 2026 | $9.20 | $9.20 | $8.60 | $8.60 | -6.40% | 207,524 |
| Apr 20, 2026 | $9.17 | $9.22 | $9.00 | $9.19 | -1.83% | 289,862 |
| Apr 17, 2026 | $9.45 | $9.68 | $9.35 | $9.36 | +0.98% | 167,655 |
| Apr 16, 2026 | $10.00 | $10.00 | $9.20 | $9.27 | -0.96% | 352,680 |
| Apr 15, 2026 | $9.34 | $9.48 | $9.22 | $9.36 | +0.43% | 49,150 |
| Apr 14, 2026 | $9.63 | $9.63 | $9.07 | $9.32 | +3.67% | 207,214 |
| Apr 13, 2026 | $8.67 | $9.02 | $8.54 | $8.99 | +2.51% | 97,877 |
| Apr 10, 2026 | $8.61 | $8.87 | $8.61 | $8.77 | +1.86% | 57,544 |
| Apr 9, 2026 | $8.54 | $8.64 | $8.44 | $8.61 | +0.18% | 198,736 |
| Apr 8, 2026 | $9.05 | $9.05 | $8.06 | $8.59 | +7.57% | 543,793 |
| Apr 7, 2026 | $7.89 | $7.99 | $7.75 | $7.99 | +0.38% | 395,869 |
| Apr 6, 2026 | $7.94 | $8.38 | $7.56 | $7.96 | +0.76% | 237,288 |
| Apr 2, 2026 | $6.90 | $8.02 | $6.90 | $7.90 | -2.95% | 107,315 |
| Apr 1, 2026 | $7.85 | $8.18 | $7.79 | $8.14 | +8.39% | 811,805 |
| Mar 31, 2026 | $7.08 | $7.51 | $7.08 | $7.51 | +8.06% | 26,669 |
| Mar 30, 2026 | $7.10 | $7.16 | $6.86 | $6.95 | -1.21% | 822,358 |
| Mar 27, 2026 | $6.88 | $7.12 | $6.87 | $7.04 | +2.78% | 336,684 |
| Mar 26, 2026 | $7.06 | $7.40 | $6.84 | $6.84 | -8.13% | 458,009 |
| Mar 25, 2026 | $7.54 | $7.65 | $7.38 | $7.45 | +3.62% | 451,636 |
| Mar 24, 2026 | $7.11 | $7.31 | $6.97 | $7.19 | -1.37% | 221,591 |
| Mar 23, 2026 | $7.16 | $7.43 | $7.16 | $7.29 | +6.12% | 1,453,335 |
| Mar 20, 2026 | $7.16 | $7.21 | $6.80 | $6.87 | -4.58% | 535,578 |
| Mar 19, 2026 | $7.27 | $7.28 | $6.82 | $7.20 | -2.83% | 386,446 |
| Mar 18, 2026 | $7.89 | $7.89 | $7.41 | $7.41 | -8.41% | 369,780 |
| Mar 17, 2026 | $8.00 | $8.23 | $7.98 | $8.09 | -0.49% | 76,762 |
| Mar 16, 2026 | $8.18 | $8.23 | $8.03 | $8.13 | +0.66% | 100,782 |
| Mar 13, 2026 | $8.33 | $8.34 | $8.04 | $8.08 | -3.73% | 447,826 |
| Mar 12, 2026 | $8.33 | $8.40 | $8.26 | $8.39 | -1.64% | 559,624 |
| Mar 11, 2026 | $8.30 | $8.66 | $8.30 | $8.53 | +0.12% | 806,393 |
| Mar 10, 2026 | $8.53 | $8.70 | $8.51 | $8.52 | +2.65% | 1,311,471 |
| Mar 9, 2026 | $8.31 | $8.31 | $7.75 | $8.30 | +0.36% | 1,081,742 |
| Mar 6, 2026 | $8.43 | $8.55 | $7.95 | $8.27 | -2.25% | 4,290,125 |
| Mar 5, 2026 | $9.63 | $9.63 | $8.36 | $8.46 | -9.81% | 1,948,270 |
| Mar 4, 2026 | $9.19 | $9.38 | $9.16 | $9.38 | +4.22% | 646,599 |
| Mar 3, 2026 | $9.67 | $9.67 | $8.52 | $9.00 | -9.92% | 1,008,641 |
| Mar 2, 2026 | $10.18 | $10.18 | $9.87 | $9.99 | -4.18% | 786,183 |
| Feb 27, 2026 | $10.50 | $10.50 | $10.27 | $10.43 | +1.04% | 500,466 |
| Feb 26, 2026 | $10.18 | $10.32 | $10.12 | $10.32 | -1.62% | 363,624 |
| Feb 25, 2026 | $10.50 | $10.60 | $10.22 | $10.49 | +1.75% | 171,890 |
| Feb 24, 2026 | $9.95 | $10.50 | $9.91 | $10.31 | +3.10% | 416,459 |
| Feb 23, 2026 | $9.62 | $10.55 | $9.62 | $10.00 | -2.34% | 729,018 |
| Feb 20, 2026 | $10.11 | $10.25 | $9.97 | $10.24 | +1.89% | 344,188 |
| Feb 19, 2026 | $10.22 | $10.22 | $9.59 | $10.05 | -2.99% | 1,399,873 |
| Feb 18, 2026 | $10.00 | $10.45 | $9.69 | $10.36 | -5.06% | 2,112,061 |
| Feb 17, 2026 | $11.60 | $11.60 | $10.49 | $10.91 | -5.77% | 212,277 |
| Feb 13, 2026 | $11.30 | $11.70 | $11.16 | $11.58 | +1.58% | 25,102 |
| Feb 12, 2026 | $12.25 | $12.46 | $11.20 | $11.40 | -5.00% | 335,582 |
| Feb 11, 2026 | $11.98 | $12.04 | $11.78 | $12.00 | +2.48% | 557,514 |
| Feb 10, 2026 | $11.65 | $11.71 | $11.39 | $11.71 | -0.84% | 388,838 |
| Feb 9, 2026 | $11.48 | $11.97 | $11.47 | $11.81 | +1.63% | 342,330 |
| Feb 6, 2026 | $10.52 | $11.62 | $10.52 | $11.62 | +6.72% | 456,772 |
| Feb 5, 2026 | $11.01 | $11.34 | $10.87 | $10.89 | -5.50% | 178,498 |
| Feb 4, 2026 | $12.24 | $12.26 | $11.11 | $11.52 | -4.20% | 84,935 |
| Feb 3, 2026 | $11.91 | $12.28 | $11.69 | $12.03 | +5.04% | 326,045 |
| Feb 2, 2026 | $11.33 | $11.50 | $11.02 | $11.45 | +3.06% | 202,937 |
| Jan 30, 2026 | $12.11 | $12.11 | $10.90 | $11.11 | -10.11% | 1,419,308 |
| Jan 29, 2026 | $12.54 | $13.32 | $11.89 | $12.36 | +2.91% | 423,493 |
| Jan 28, 2026 | $11.76 | $12.16 | $11.63 | $12.01 | +3.62% | 976,409 |
| Jan 27, 2026 | $11.70 | $11.74 | $11.39 | $11.59 | +1.93% | 292,360 |
| Jan 26, 2026 | $11.50 | $11.76 | $11.25 | $11.37 | +1.43% | 583,470 |
| Jan 23, 2026 | $10.42 | $11.21 | $10.42 | $11.21 | +9.23% | 228,544 |
| Jan 22, 2026 | $10.76 | $10.76 | $9.91 | $10.26 | -4.35% | 128,378 |
| Jan 21, 2026 | $10.40 | $10.76 | $10.40 | $10.73 | +4.48% | 1,010,425 |
| Jan 20, 2026 | $10.40 | $10.41 | $10.03 | $10.27 | -1.15% | 334,351 |
| Jan 16, 2026 | $10.10 | $10.40 | $9.97 | $10.39 | +2.97% | 1,008,469 |
| Jan 15, 2026 | $9.70 | $10.37 | $9.70 | $10.09 | +1.43% | 327,854 |
| Jan 14, 2026 | $9.69 | $9.99 | $9.69 | $9.95 | +0.59% | 601,479 |
| Jan 13, 2026 | $10.00 | $10.02 | $9.87 | $9.89 | -1.40% | 110,765 |
| Jan 12, 2026 | $10.27 | $10.27 | $9.93 | $10.03 | +2.14% | 871,399 |
| Jan 9, 2026 | $9.82 | $9.94 | $9.80 | $9.82 | +0.79% | 429,435 |
| Jan 8, 2026 | $9.80 | $9.82 | $9.61 | $9.74 | -2.18% | 104,796 |
| Jan 7, 2026 | $10.28 | $10.28 | $9.80 | $9.96 | -7.25% | 221,652 |
| Jan 6, 2026 | $10.75 | $10.81 | $10.65 | $10.74 | +1.02% | 70,743 |
| Jan 5, 2026 | $10.30 | $10.63 | $10.23 | $10.63 | +8.03% | 208,515 |
| Jan 2, 2026 | $9.50 | $10.20 | $9.46 | $9.84 | -1.70% | 331,139 |
| Dec 31, 2025 | $10.20 | $10.20 | $9.97 | $10.01 | -1.80% | 192,884 |
| Dec 30, 2025 | $10.11 | $10.22 | $10.05 | $10.19 | +2.39% | 345,646 |
| Dec 29, 2025 | $10.40 | $10.50 | $9.83 | $9.96 | -3.72% | 190,037 |
| Dec 26, 2025 | $10.00 | $10.38 | $9.97 | $10.34 | +3.67% | 22,382 |
| Dec 24, 2025 | $9.87 | $9.97 | $9.82 | $9.97 | -0.66% | 14,781 |
| Dec 23, 2025 | $9.78 | $10.11 | $9.78 | $10.04 | +2.76% | 223,200 |
| Dec 22, 2025 | $9.45 | $9.79 | $9.45 | $9.77 | +2.52% | 537,199 |
| Dec 19, 2025 | $9.58 | $9.63 | $9.47 | $9.53 | +2.43% | 253,049 |
| Dec 18, 2025 | $9.05 | $9.43 | $9.05 | $9.30 | -0.49% | 140,069 |
| Dec 17, 2025 | $9.59 | $9.59 | $9.34 | $9.35 | -1.37% | 277,725 |
| Dec 16, 2025 | $9.59 | $9.63 | $9.43 | $9.48 | -2.57% | 321,439 |
| Dec 15, 2025 | $9.83 | $9.83 | $9.57 | $9.73 | +1.46% | 221,378 |
| Dec 12, 2025 | $9.85 | $9.99 | $9.50 | $9.59 | -1.64% | 79,689 |
| Dec 11, 2025 | $9.84 | $9.84 | $9.58 | $9.75 | +1.88% | 208,992 |
| Dec 10, 2025 | $9.45 | $9.68 | $9.38 | $9.57 | +2.13% | 356,042 |
| Dec 9, 2025 | $9.25 | $9.41 | $9.05 | $9.37 | -0.43% | 303,281 |
| Dec 8, 2025 | $9.67 | $9.72 | $9.39 | $9.41 | -0.32% | 359,359 |
| Dec 5, 2025 | $9.50 | $9.86 | $9.30 | $9.44 | +1.94% | 541,988 |
| Dec 4, 2025 | $9.28 | $9.46 | $9.24 | $9.26 | -0.22% | 114,589 |
| Dec 3, 2025 | $8.82 | $9.33 | $8.82 | $9.28 | +8.54% | 344,996 |
| Dec 2, 2025 | $8.70 | $8.70 | $8.42 | $8.55 | -2.62% | 145,122 |
| Dec 1, 2025 | $9.48 | $9.48 | $8.74 | $8.78 | -0.68% | 83,022 |
| Nov 28, 2025 | $8.37 | $8.89 | $8.37 | $8.84 | +4.49% | 186,267 |
| Nov 26, 2025 | $8.44 | $8.53 | $8.33 | $8.46 | +1.32% | 41,901 |
| Nov 25, 2025 | $8.36 | $8.40 | $8.27 | $8.35 | 0.00% | 268,787 |
| Nov 24, 2025 | $7.98 | $8.35 | $7.98 | $8.35 | +7.05% | 1,135,086 |
| Nov 21, 2025 | $7.63 | $7.83 | $7.50 | $7.80 | +2.77% | 78,454 |
| Nov 20, 2025 | $8.28 | $8.29 | $7.57 | $7.59 | -6.41% | 779,394 |
| Nov 19, 2025 | $8.13 | $8.25 | $8.06 | $8.11 | +0.62% | 598,626 |
| Nov 18, 2025 | $8.45 | $8.45 | $8.00 | $8.06 | -5.84% | 227,019 |
| Nov 17, 2025 | $8.62 | $8.68 | $8.52 | $8.56 | -1.15% | 82,268 |
| Nov 14, 2025 | $8.41 | $8.84 | $8.41 | $8.66 | +0.10% | 17,608 |
| Nov 13, 2025 | $9.10 | $9.10 | $8.65 | $8.65 | -3.88% | 895,373 |
| Nov 12, 2025 | $8.84 | $9.02 | $8.84 | $9.00 | +3.45% | 574,595 |
| Nov 11, 2025 | $8.82 | $8.82 | $8.70 | $8.70 | -0.89% | 180,981 |
| Nov 10, 2025 | $8.83 | $8.96 | $8.68 | $8.78 | +1.13% | 61,100 |
| Nov 7, 2025 | $8.40 | $8.68 | $8.40 | $8.68 | +2.16% | 134,377 |
| Nov 6, 2025 | $8.67 | $8.67 | $8.41 | $8.50 | +1.03% | 91,846 |
| Nov 5, 2025 | $8.16 | $8.44 | $8.16 | $8.41 | +3.19% | 167,166 |
| Nov 4, 2025 | $8.71 | $8.71 | $8.08 | $8.15 | -6.64% | 284,602 |
| Nov 3, 2025 | $8.95 | $9.00 | $8.64 | $8.73 | -2.02% | 95,470 |
| Oct 31, 2025 | $8.80 | $9.04 | $8.60 | $8.91 | +5.56% | 242,888 |
| Oct 30, 2025 | $8.58 | $8.58 | $8.33 | $8.44 | -4.51% | 109,414 |
| Oct 29, 2025 | $8.61 | $9.04 | $8.50 | $8.84 | +4.99% | 253,734 |
| Oct 28, 2025 | $8.11 | $8.56 | $8.11 | $8.42 | +4.08% | 401,005 |
| Oct 27, 2025 | $8.37 | $8.37 | $8.03 | $8.09 | -1.34% | 1,744,182 |
| Oct 24, 2025 | $8.13 | $8.20 | $8.05 | $8.20 | +0.74% | 108,004 |
| Oct 23, 2025 | $8.23 | $8.24 | $8.11 | $8.14 | +3.69% | 39,601 |
| Oct 22, 2025 | $7.86 | $7.91 | $7.77 | $7.85 | -0.13% | 18,367 |
| Oct 21, 2025 | $8.05 | $8.05 | $7.80 | $7.86 | -4.22% | 515,096 |
| Oct 20, 2025 | $8.24 | $8.37 | $8.10 | $8.21 | +3.48% | 3,978,194 |
| Oct 17, 2025 | $8.20 | $8.20 | $7.83 | $7.93 | -3.65% | 264,408 |
| Oct 16, 2025 | $8.50 | $8.64 | $8.22 | $8.23 | -9.86% | 771,879 |
| Oct 15, 2025 | $9.08 | $9.13 | $9.06 | $9.13 | +2.76% | 515,936 |
| Oct 14, 2025 | $9.00 | $9.00 | $8.78 | $8.89 | -7.06% | 584,137 |
| Oct 13, 2025 | $9.22 | $9.56 | $9.22 | $9.56 | +5.29% | 15,092 |
| Oct 10, 2025 | $9.50 | $9.57 | $9.06 | $9.08 | -4.18% | 1,387,964 |
| Oct 9, 2025 | $9.75 | $9.75 | $9.30 | $9.48 | -3.65% | 708,361 |
| Oct 8, 2025 | $9.03 | $9.88 | $9.03 | $9.83 | +9.88% | 284,070 |
| Oct 7, 2025 | $8.75 | $9.23 | $8.75 | $8.95 | – | 43,199 |
Seasonality
CSCCF return in each calendar month over the last 5 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 | 9.8% | -3.5% | -2.4% | 4.4% | 2.2% | -4.6% | -0.2% | 7.9% | 2.6% | -8.1% | 17.3% | 6.7% |
| Months up | 3 of 4 | 1 of 4 | 2 of 4 | 3 of 4 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 2 of 4 | 3 of 4 |
| 2026 | 11.0% | -6.1% | -28.0% | 10.9% | 30.7% | -15.6% | 4.5% | 20.7% | -14.2% | -12.1% | ||
| 2025 | -8.6% | -2.8% | -4.8% | -7.9% | 13.3% | 12.5% | -7.7% | 26.5% | 18.9% | 4.8% | -0.8% | 13.2% |
| 2024 | 3.1% | 3.7% | 21.6% | 9.1% | 1.9% | 0.6% | -5.3% | 6.2% | 9.0% | -9.8% | -2.7% | -9.9% |
| 2023 | 33.7% | -8.9% | 1.5% | 5.3% | -16.6% | 14.6% | 14.9% | -11.3% | -7.7% | -19.7% | 20.0% | 18.9% |
| 2022 | -18.5% | -35.1% | -7.4% | -2.5% | 7.2% | -4.0% | 52.8% | 4.5% |