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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $8.56 | $8.78 | $8.56 | $8.74 | +2.87% | 97,405 |
| Oct 12, 2026 | $9.57 | $9.61 | $8.50 | $8.50 | -10.84% | 572,782 |
| Oct 5, 2026 | $10.13 | $10.36 | $9.25 | $9.53 | -5.50% | 1,425,217 |
| Sep 28, 2026 | $10.06 | $10.40 | $9.51 | $10.08 | -1.61% | 767,985 |
| Sep 21, 2026 | $9.71 | $10.83 | $9.70 | $10.25 | -0.97% | 1,625,102 |
| Sep 14, 2026 | $10.75 | $10.75 | $9.50 | $10.35 | +0.96% | 1,443,664 |
| Sep 8, 2026 | $11.55 | $12.05 | $10.25 | $10.25 | -5.66% | 1,367,952 |
| Aug 31, 2026 | $9.51 | $11.95 | $9.51 | $10.87 | -6.96% | 2,977,469 |
| Aug 24, 2026 | $11.70 | $12.07 | $11.57 | $11.68 | +0.10% | 1,688,158 |
| Aug 17, 2026 | $11.17 | $11.78 | $10.12 | $11.67 | +7.94% | 1,196,926 |
| Aug 10, 2026 | $10.99 | $11.69 | $10.81 | $10.81 | -2.70% | 1,708,329 |
| Aug 3, 2026 | $8.53 | $11.11 | $8.53 | $11.11 | +15.73% | 1,032,977 |
| Jul 27, 2026 | $9.25 | $9.89 | $8.80 | $9.60 | +4.71% | 1,006,193 |
| Jul 20, 2026 | $8.41 | $9.99 | $8.41 | $9.17 | +5.74% | 640,400 |
| Jul 13, 2026 | $9.23 | $9.55 | $8.42 | $8.67 | -4.41% | 2,307,804 |
| Jul 6, 2026 | $9.24 | $9.30 | $8.24 | $9.07 | +0.02% | 1,152,246 |
| Jun 29, 2026 | $9.02 | $9.46 | $8.72 | $9.07 | +1.09% | 684,706 |
| Jun 22, 2026 | $11.46 | $11.46 | $8.91 | $8.97 | -16.85% | 1,929,220 |
| Jun 15, 2026 | $10.31 | $11.17 | $10.31 | $10.79 | +4.74% | 1,283,898 |
| Jun 8, 2026 | $9.24 | $10.44 | $9.15 | $10.30 | +7.54% | 4,927,109 |
| Jun 1, 2026 | $10.44 | $11.60 | $9.58 | $9.58 | -12.05% | 1,085,648 |
| May 26, 2026 | $9.54 | $11.00 | $8.73 | $10.89 | +14.21% | 2,834,012 |
| May 18, 2026 | $9.20 | $9.80 | $8.88 | $9.54 | +1.98% | 1,180,220 |
| May 11, 2026 | $9.22 | $10.44 | $9.22 | $9.35 | +1.41% | 5,154,841 |
| May 4, 2026 | $8.29 | $9.41 | $7.98 | $9.22 | +11.22% | 869,408 |
| Apr 27, 2026 | $8.57 | $8.93 | $7.88 | $8.29 | -2.49% | 1,375,503 |
| Apr 20, 2026 | $9.17 | $9.22 | $8.47 | $8.50 | -9.18% | 1,059,310 |
| Apr 13, 2026 | $8.67 | $10.00 | $8.54 | $9.36 | +6.74% | 874,576 |
| Apr 6, 2026 | $7.94 | $9.05 | $7.56 | $8.77 | +11.01% | 1,433,230 |
| Mar 30, 2026 | $7.10 | $8.18 | $6.86 | $7.90 | +12.30% | 1,768,147 |
| Mar 23, 2026 | $7.16 | $7.65 | $6.84 | $7.04 | +2.40% | 2,921,255 |
| Mar 16, 2026 | $8.18 | $8.23 | $6.80 | $6.87 | -14.94% | 1,469,348 |
| Mar 9, 2026 | $8.31 | $8.70 | $7.75 | $8.08 | -2.33% | 4,207,056 |
| Mar 2, 2026 | $10.18 | $10.18 | $7.95 | $8.27 | -20.69% | 8,679,818 |
| Feb 23, 2026 | $9.62 | $10.60 | $9.62 | $10.43 | +1.83% | 2,181,457 |
| Feb 17, 2026 | $11.60 | $11.60 | $9.59 | $10.24 | -11.57% | 4,068,399 |
| Feb 9, 2026 | $11.48 | $12.46 | $11.16 | $11.58 | -0.34% | 1,649,366 |
| Feb 2, 2026 | $11.33 | $12.28 | $10.52 | $11.62 | +4.59% | 1,249,187 |
| Jan 26, 2026 | $11.50 | $13.32 | $10.90 | $11.11 | -0.89% | 3,695,040 |
| Jan 20, 2026 | $10.40 | $11.21 | $9.91 | $11.21 | +7.89% | 1,701,698 |
| Jan 12, 2026 | $10.27 | $10.40 | $9.69 | $10.39 | +5.80% | 2,919,966 |
| Jan 5, 2026 | $10.30 | $10.81 | $9.61 | $9.82 | -0.20% | 1,035,141 |
| Dec 29, 2025 | $10.40 | $10.50 | $9.46 | $9.84 | -4.84% | 1,059,706 |
| Dec 22, 2025 | $9.45 | $10.38 | $9.45 | $10.34 | +8.50% | 797,562 |
| Dec 15, 2025 | $9.83 | $9.83 | $9.05 | $9.53 | -0.63% | 1,213,660 |
| Dec 8, 2025 | $9.67 | $9.99 | $9.05 | $9.59 | +1.59% | 1,307,363 |
| Dec 1, 2025 | $9.48 | $9.86 | $8.42 | $9.44 | +6.79% | 1,229,717 |
| Nov 24, 2025 | $7.98 | $8.89 | $7.98 | $8.84 | +13.33% | 1,632,041 |
| Nov 17, 2025 | $8.62 | $8.68 | $7.50 | $7.80 | -9.93% | 1,765,761 |
| Nov 10, 2025 | $8.83 | $9.10 | $8.41 | $8.66 | -0.23% | 1,729,657 |
| Nov 3, 2025 | $8.95 | $9.00 | $8.08 | $8.68 | -2.58% | 773,461 |
| Oct 27, 2025 | $8.37 | $9.04 | $8.03 | $8.91 | +8.66% | 2,751,223 |
| Oct 20, 2025 | $8.24 | $8.37 | $7.77 | $8.20 | +3.40% | 4,659,262 |
| Oct 13, 2025 | $9.22 | $9.56 | $7.83 | $7.93 | -12.67% | 2,151,452 |
| Oct 6, 2025 | $8.90 | $9.88 | $8.75 | $9.08 | +0.49% | 2,549,601 |
| Sep 29, 2025 | $8.25 | $9.20 | $8.00 | $9.04 | +11.14% | 1,934,786 |
| Sep 22, 2025 | $7.43 | $8.29 | $7.27 | $8.13 | +10.01% | 4,013,162 |
| Sep 15, 2025 | $7.48 | $7.70 | $7.15 | $7.39 | -1.34% | 1,481,342 |
| Sep 8, 2025 | $7.15 | $7.55 | $7.15 | $7.49 | +5.26% | 1,687,476 |
| Sep 2, 2025 | $6.59 | $7.25 | $6.59 | $7.12 | -0.48% | 633,354 |
| Aug 25, 2025 | $7.00 | $7.16 | $6.96 | $7.15 | +2.22% | 3,116,788 |
| Aug 18, 2025 | $6.63 | $7.00 | $6.45 | $7.00 | +4.46% | 789,085 |
| Aug 11, 2025 | $6.49 | $6.88 | $6.27 | $6.70 | +0.70% | 416,248 |
| Aug 4, 2025 | $6.05 | $6.84 | $6.00 | $6.65 | +12.52% | 912,181 |
| Jul 28, 2025 | $5.75 | $6.05 | $5.22 | $5.91 | +2.07% | 852,909 |
| Jul 21, 2025 | $5.74 | $6.25 | $5.72 | $5.79 | +2.29% | 1,040,589 |
| Jul 14, 2025 | $5.95 | $5.95 | $5.50 | $5.66 | -2.24% | 675,811 |
| Jul 7, 2025 | $6.19 | $6.47 | $5.69 | $5.79 | -9.11% | 1,307,247 |
| Jun 30, 2025 | $6.08 | $6.68 | $6.06 | $6.37 | +5.81% | 628,178 |
| Jun 23, 2025 | $5.52 | $6.32 | $5.52 | $6.02 | +8.86% | 1,085,344 |
| Jun 16, 2025 | $5.41 | $5.75 | $5.41 | $5.53 | -0.54% | 3,536,433 |
| Jun 9, 2025 | $5.74 | $5.85 | $5.48 | $5.56 | -1.94% | 315,300 |
| Jun 2, 2025 | $5.49 | $5.93 | $5.33 | $5.67 | +4.25% | 714,263 |
| May 27, 2025 | $5.35 | $5.60 | $5.28 | $5.44 | +7.28% | 1,571,384 |
| May 19, 2025 | $4.74 | $5.10 | $4.61 | $5.07 | +7.39% | 1,516,937 |
| May 12, 2025 | $5.32 | $5.32 | $4.68 | $4.72 | -5.46% | 1,518,587 |
| May 5, 2025 | $4.74 | $4.99 | $4.73 | $4.99 | +3.38% | 594,987 |
| Apr 28, 2025 | $5.22 | $5.22 | $4.60 | $4.83 | -3.21% | 928,796 |
| Apr 21, 2025 | $4.11 | $4.99 | $4.11 | $4.99 | +16.32% | 1,582,893 |
| Apr 14, 2025 | $4.55 | $4.55 | $4.24 | $4.29 | +1.66% | 468,697 |
| Apr 7, 2025 | $4.00 | $4.50 | $3.55 | $4.22 | +4.46% | 2,622,877 |
| Mar 31, 2025 | $5.14 | $5.35 | $3.51 | $4.04 | -25.46% | 1,758,164 |
| Mar 24, 2025 | $6.01 | $6.20 | $5.40 | $5.42 | -9.29% | 802,919 |
| Mar 17, 2025 | $5.71 | $6.26 | $5.71 | $5.98 | +7.91% | 1,059,664 |
| Mar 10, 2025 | $5.16 | $5.57 | $4.80 | $5.54 | +0.67% | 1,323,427 |
| Mar 3, 2025 | $5.64 | $5.91 | $5.24 | $5.50 | +0.55% | 711,914 |
| Feb 24, 2025 | $5.75 | $6.00 | $5.40 | $5.47 | -5.03% | 1,445,826 |
| Feb 18, 2025 | $6.05 | $6.20 | $5.76 | $5.76 | -5.42% | 659,715 |
| Feb 10, 2025 | $6.10 | $6.18 | $5.83 | $6.09 | +1.75% | 411,095 |
| Feb 3, 2025 | $5.48 | $6.12 | $5.32 | $5.99 | +6.31% | 437,643 |
| Jan 27, 2025 | $5.70 | $5.90 | $5.41 | $5.63 | -4.70% | 1,113,335 |
| Jan 21, 2025 | $6.07 | $6.25 | $5.61 | $5.91 | -2.51% | 813,248 |
| Jan 13, 2025 | $6.00 | $6.21 | $5.77 | $6.06 | -0.02% | 481,696 |
| Jan 6, 2025 | $6.36 | $6.47 | $6.06 | $6.06 | -2.45% | 1,172,794 |
| Dec 30, 2024 | $6.02 | $6.33 | $6.00 | $6.21 | +0.42% | 215,120 |
| Dec 23, 2024 | $6.19 | $6.53 | $6.18 | $6.19 | +0.19% | 532,884 |
| Dec 16, 2024 | $6.27 | $6.35 | $5.94 | $6.18 | -2.14% | 1,861,001 |
| Dec 9, 2024 | $6.78 | $6.91 | $6.23 | $6.31 | -2.77% | 1,677,075 |
| Dec 2, 2024 | $6.82 | $6.91 | $6.47 | $6.49 | -5.12% | 1,012,429 |
| Nov 25, 2024 | $7.27 | $7.30 | $6.73 | $6.84 | -5.00% | 846,639 |
| Nov 18, 2024 | $6.84 | $7.35 | $6.84 | $7.20 | +6.82% | 513,407 |
| Nov 11, 2024 | $6.48 | $7.29 | $6.48 | $6.74 | -8.67% | 1,761,914 |
| Nov 4, 2024 | $7.10 | $7.63 | $6.66 | $7.38 | +5.13% | 1,347,978 |
| Oct 28, 2024 | $7.18 | $7.18 | $6.86 | $7.02 | -2.23% | 1,480,551 |
| Oct 21, 2024 | $7.48 | $7.48 | $6.91 | $7.18 | -5.28% | 829,651 |
| Oct 14, 2024 | $7.22 | $7.66 | $7.22 | $7.58 | -2.82% | 427,200 |
| Oct 7, 2024 | $8.20 | $8.20 | $7.59 | $7.80 | -4.65% | 1,133,900 |
| Sep 30, 2024 | $7.90 | $8.24 | $7.75 | $8.18 | +2.25% | 1,060,700 |
| Sep 23, 2024 | $7.36 | $8.21 | $7.27 | $8.00 | +10.28% | 1,930,900 |
| Sep 16, 2024 | $6.76 | $7.50 | $6.69 | $7.25 | +7.31% | 1,039,900 |
| Sep 9, 2024 | $6.03 | $6.80 | $5.85 | $6.76 | +13.61% | 775,300 |
| Sep 3, 2024 | $6.96 | $6.96 | $5.80 | $5.95 | -16.78% | 1,053,200 |
| Aug 26, 2024 | $7.04 | $7.44 | $6.81 | $7.15 | -0.69% | 1,477,300 |
| Aug 19, 2024 | $6.92 | $7.23 | $6.84 | $7.20 | +5.11% | 1,076,000 |
| Aug 12, 2024 | $6.07 | $6.89 | $6.01 | $6.85 | +12.89% | 1,363,800 |
| Aug 5, 2024 | $6.01 | $6.15 | $5.68 | $6.07 | -3.38% | 562,600 |
| Jul 29, 2024 | $6.53 | $6.78 | $5.96 | $6.28 | -3.09% | 1,691,400 |
| Jul 22, 2024 | $6.64 | $6.66 | $6.00 | $6.48 | -4.14% | 1,476,900 |
| Jul 15, 2024 | $7.60 | $7.60 | $6.53 | $6.76 | -12.77% | 1,016,600 |
| Jul 8, 2024 | $7.68 | $7.79 | $7.27 | $7.75 | +1.10% | 1,202,400 |
| Jul 1, 2024 | $7.11 | $7.75 | $6.99 | $7.67 | +7.82% | 411,800 |
| Jun 24, 2024 | $7.07 | $7.28 | $6.76 | $7.11 | +1.18% | 1,744,200 |
| Jun 17, 2024 | $5.98 | $7.06 | $5.98 | $7.03 | +8.44% | 768,700 |
| Jun 10, 2024 | $6.70 | $7.09 | $6.43 | $6.48 | -2.99% | 969,300 |
| Jun 3, 2024 | $7.01 | $7.07 | $6.35 | $6.68 | -5.52% | 1,319,400 |
| May 28, 2024 | $7.60 | $7.77 | $6.90 | $7.07 | -5.86% | 1,073,000 |
| May 20, 2024 | $8.49 | $8.49 | $7.39 | $7.51 | -8.69% | 2,432,400 |
| May 13, 2024 | $7.78 | $8.25 | $7.51 | $8.23 | +4.51% | 1,122,800 |
| May 6, 2024 | $7.42 | $7.97 | $7.27 | $7.87 | +7.96% | 2,523,700 |
| Apr 29, 2024 | $7.57 | $7.97 | $6.70 | $7.29 | -3.14% | 1,967,700 |
| Apr 22, 2024 | $6.97 | $7.60 | $6.55 | $7.53 | +9.55% | 2,071,800 |
| Apr 15, 2024 | $6.92 | $7.11 | $6.50 | $6.87 | +2.08% | 1,225,000 |
| Apr 8, 2024 | $6.66 | $7.04 | $6.55 | $6.73 | +3.38% | 1,320,400 |
| Apr 1, 2024 | $6.50 | $6.78 | $6.27 | $6.51 | +2.36% | 2,021,800 |
| Mar 25, 2024 | $5.84 | $6.39 | $5.83 | $6.36 | +9.28% | 688,200 |
| Mar 18, 2024 | $6.06 | $6.09 | $5.60 | $5.82 | -3.16% | 834,900 |
| Mar 11, 2024 | $5.66 | $6.17 | $5.47 | $6.01 | +6.22% | 1,117,800 |
| Mar 4, 2024 | $5.17 | $5.90 | $5.14 | $5.66 | +9.23% | 1,031,700 |
| Feb 26, 2024 | $5.28 | $5.34 | $5.16 | $5.18 | -5.30% | 1,008,200 |
| Feb 20, 2024 | $5.19 | $5.55 | $5.15 | $5.47 | +5.39% | 660,800 |
| Feb 12, 2024 | $4.75 | $5.19 | $4.60 | $5.19 | +9.38% | 604,100 |
| Feb 5, 2024 | $4.72 | $4.81 | $4.68 | $4.75 | -0.90% | 102,500 |
| Jan 29, 2024 | $5.16 | $5.16 | $4.75 | $4.79 | -6.67% | 3,214,900 |
| Jan 22, 2024 | $4.51 | $5.13 | $4.47 | $5.13 | +13.00% | 523,300 |
| Jan 16, 2024 | $4.85 | $4.85 | $4.41 | $4.54 | -6.97% | 367,500 |
| Jan 8, 2024 | $4.74 | $4.93 | $4.71 | $4.88 | +0.83% | 421,400 |
| Jan 2, 2024 | $4.88 | $5.02 | $4.75 | $4.84 | -1.02% | 318,500 |
| Dec 26, 2023 | $5.05 | $5.13 | $4.81 | $4.89 | -2.98% | 175,800 |
| Dec 18, 2023 | $4.57 | $5.09 | $4.57 | $5.04 | +2.86% | 488,400 |
| Dec 11, 2023 | $4.58 | $4.90 | $4.18 | $4.90 | +9.13% | 884,100 |
| Dec 4, 2023 | $4.50 | $4.51 | $4.15 | $4.49 | +4.27% | 849,500 |
| Nov 27, 2023 | $3.93 | $4.31 | $3.86 | $4.31 | +9.29% | 647,400 |
| Nov 20, 2023 | $3.39 | $3.94 | $3.39 | $3.94 | +9.11% | 346,500 |
| Nov 13, 2023 | $3.27 | $3.66 | $3.14 | $3.61 | +11.11% | 381,600 |
| Nov 6, 2023 | $3.64 | $3.66 | $3.20 | $3.25 | -11.80% | 567,000 |
| Oct 30, 2023 | $3.44 | $3.69 | $3.29 | $3.69 | +9.02% | 954,000 |
| Oct 23, 2023 | $3.50 | $3.56 | $3.30 | $3.38 | -4.65% | 988,600 |
| Oct 16, 2023 | $3.81 | $3.91 | $3.50 | $3.55 | -6.02% | 481,700 |
| Oct 9, 2023 | $3.68 | $4.17 | $3.68 | $3.77 | -5.70% | 421,100 |
| Oct 2, 2023 | $4.06 | $4.06 | $3.75 | $4.00 | -6.32% | 393,500 |
| Sep 25, 2023 | $4.14 | $4.28 | $4.00 | $4.27 | +1.91% | 301,600 |
| Sep 18, 2023 | $4.56 | $4.56 | $4.14 | $4.19 | -9.89% | 266,700 |
| Sep 11, 2023 | $4.17 | $4.66 | $4.17 | $4.65 | +9.67% | 716,400 |
| Sep 5, 2023 | $4.70 | $4.70 | $4.18 | $4.24 | -10.59% | 920,200 |
| Aug 28, 2023 | $4.46 | $4.87 | $4.42 | $4.74 | +7.77% | 80,100 |
| Aug 21, 2023 | $4.43 | $4.62 | $4.33 | $4.40 | +1.38% | 98,600 |
| Aug 14, 2023 | $4.61 | $4.76 | $4.26 | $4.34 | -6.67% | 105,600 |
| Aug 7, 2023 | $5.03 | $5.14 | $4.65 | $4.65 | -6.44% | 51,600 |
| Jul 31, 2023 | $5.19 | $5.30 | $4.68 | $4.97 | -1.58% | 180,400 |
| Jul 24, 2023 | $4.75 | $5.08 | $4.65 | $5.05 | +6.99% | 758,800 |
| Jul 17, 2023 | $4.75 | $5.01 | $4.68 | $4.72 | -2.68% | 260,600 |
| Jul 10, 2023 | $4.45 | $4.95 | $4.30 | $4.85 | +9.48% | 195,900 |
| Jul 3, 2023 | $4.60 | $4.64 | $4.29 | $4.43 | -2.42% | 37,300 |
| Jun 26, 2023 | $4.25 | $4.54 | $4.25 | $4.54 | +5.53% | 147,300 |
| Jun 20, 2023 | $4.65 | $4.65 | $4.29 | $4.30 | -7.68% | 1,758,000 |
| Jun 12, 2023 | $4.29 | $4.80 | $4.23 | $4.66 | +6.15% | 318,600 |
| Jun 5, 2023 | $4.37 | $4.48 | $4.31 | $4.39 | -1.13% | 118,400 |
| May 30, 2023 | $3.96 | $4.44 | $3.80 | $4.44 | +12.12% | 124,500 |
| May 22, 2023 | $4.24 | $4.24 | $3.71 | $3.96 | -7.04% | 255,700 |
| May 15, 2023 | $4.39 | $4.59 | $4.23 | $4.26 | -0.54% | 162,300 |
| May 8, 2023 | $4.88 | $5.19 | $4.18 | $4.28 | -10.68% | 649,500 |
| May 1, 2023 | $4.79 | $4.88 | $4.41 | $4.80 | +0.95% | 264,000 |
| Apr 24, 2023 | $4.89 | $4.92 | $4.51 | $4.75 | -3.53% | 372,800 |
| Apr 17, 2023 | $4.94 | $5.32 | $4.91 | $4.92 | -1.95% | 297,500 |
| Apr 10, 2023 | $4.45 | $5.13 | $4.35 | $5.02 | +12.85% | 220,400 |
| Apr 3, 2023 | $4.58 | $4.61 | $4.27 | $4.45 | -1.33% | 83,900 |
| Mar 27, 2023 | $4.14 | $4.51 | $4.00 | $4.51 | +10.81% | 64,200 |
| Mar 20, 2023 | $4.16 | $4.60 | $4.00 | $4.07 | -4.46% | 52,700 |
| Mar 13, 2023 | $4.41 | $4.51 | $4.03 | $4.26 | -0.47% | 340,700 |
| Mar 6, 2023 | $5.09 | $5.09 | $4.22 | $4.28 | -16.44% | 592,400 |
| Feb 27, 2023 | $4.25 | $5.20 | $4.21 | $5.12 | +25.63% | 1,132,600 |
| Feb 21, 2023 | $4.51 | $4.53 | $4.03 | $4.08 | -9.40% | 72,800 |
| Feb 13, 2023 | $4.34 | $4.60 | $4.25 | $4.50 | +4.41% | 90,500 |
| Feb 6, 2023 | $4.75 | $4.75 | $4.29 | $4.31 | -9.26% | 67,200 |
| Jan 30, 2023 | $4.95 | $4.95 | $4.44 | $4.75 | -4.04% | 442,100 |
| Jan 23, 2023 | $4.84 | $4.96 | $4.61 | $4.95 | +3.13% | 139,200 |
| Jan 17, 2023 | $4.42 | $4.85 | $4.42 | $4.80 | +5.49% | 400,700 |
| Jan 9, 2023 | $4.28 | $4.71 | $4.25 | $4.55 | +11.25% | 191,900 |
| Jan 3, 2023 | $3.65 | $4.09 | $3.56 | $4.09 | +12.05% | 617,100 |
| Dec 27, 2022 | $3.34 | $3.81 | $3.34 | $3.65 | 0.00% | 869,800 |
| Dec 19, 2022 | $3.45 | $3.70 | $3.30 | $3.65 | +6.48% | 483,700 |
| Dec 12, 2022 | $3.41 | $3.63 | $3.28 | $3.43 | -0.87% | 99,700 |
| Dec 5, 2022 | $3.65 | $3.65 | $3.32 | $3.46 | -5.88% | 197,400 |
| Nov 28, 2022 | $3.29 | $3.70 | $3.16 | $3.67 | +10.83% | 345,000 |
| Nov 21, 2022 | $3.02 | $3.46 | $3.02 | $3.32 | +3.92% | 38,200 |
| Nov 14, 2022 | $3.60 | $3.60 | $3.17 | $3.19 | -10.64% | 118,500 |
| Nov 7, 2022 | $2.97 | $3.65 | $2.71 | $3.57 | +27.41% | 500,000 |
| Oct 31, 2022 | $2.30 | $2.89 | $2.29 | $2.80 | +21.56% | 2,324,100 |
| Oct 24, 2022 | $2.16 | $2.54 | $2.16 | $2.31 | +2.44% | 295,000 |
| Oct 17, 2022 | $2.39 | $2.39 | $2.10 | $2.25 | -2.17% | 145,100 |
| Oct 10, 2022 | $2.20 | $2.55 | $2.16 | $2.30 | -5.19% | 53,900 |
| Oct 3, 2022 | $2.42 | $2.67 | $2.42 | $2.43 | +1.93% | 449,100 |
| Sep 26, 2022 | $2.13 | $2.48 | $2.07 | $2.38 | +10.96% | 103,700 |
| Sep 19, 2022 | $2.39 | $2.50 | $2.07 | $2.15 | -11.73% | 64,500 |
| Sep 12, 2022 | $2.55 | $2.55 | $2.22 | $2.43 | -0.41% | 50,600 |
| Sep 6, 2022 | $2.31 | $2.51 | $2.20 | $2.44 | +9.42% | 96,400 |
| Aug 29, 2022 | $2.33 | $2.45 | $2.12 | $2.23 | -11.16% | 151,500 |
| Aug 22, 2022 | $2.35 | $2.56 | $2.25 | $2.51 | +6.81% | 32,900 |
| Aug 15, 2022 | $2.65 | $2.65 | $2.33 | $2.35 | -11.99% | 72,000 |
| Aug 8, 2022 | $2.13 | $2.82 | $2.13 | $2.67 | +29.30% | 1,075,800 |
| Aug 1, 2022 | $2.28 | $2.31 | $1.95 | $2.07 | -9.35% | 517,600 |
| Jul 25, 2022 | $1.93 | $2.30 | $1.88 | $2.28 | +17.42% | 95,600 |
| Jul 18, 2022 | $1.89 | $2.10 | $1.89 | $1.94 | +6.01% | 227,200 |
| Jul 11, 2022 | $2.18 | $2.22 | $1.73 | $1.83 | -19.03% | 201,500 |
| Jul 5, 2022 | $2.30 | $2.50 | $2.11 | $2.26 | -4.64% | 224,100 |
| Jun 27, 2022 | $2.89 | $3.05 | $2.37 | $2.37 | -16.25% | 422,400 |
| Jun 21, 2022 | $3.32 | $3.38 | $2.68 | $2.83 | -15.52% | 1,251,700 |
| Jun 13, 2022 | $3.63 | $3.75 | $3.23 | $3.35 | -11.61% | 1,014,400 |
| Jun 6, 2022 | $4.01 | $4.23 | $3.69 | $3.79 | -5.49% | 112,300 |
| May 31, 2022 | $3.91 | $4.14 | $3.71 | $4.01 | +4.16% | 107,400 |
| May 23, 2022 | $3.80 | $4.15 | $3.60 | $3.85 | +2.67% | 461,700 |
| May 16, 2022 | $3.72 | $4.09 | $3.61 | $3.75 | +4.78% | 68,300 |
| May 9, 2022 | $3.86 | $3.94 | $3.30 | $3.58 | -12.11% | 467,100 |
| May 2, 2022 | $4.53 | $4.80 | $3.96 | $4.07 | -12.43% | 91,000 |
| Apr 25, 2022 | $4.52 | $5.02 | $4.15 | $4.65 | +0.71% | 176,400 |
| Apr 18, 2022 | $5.55 | $6.00 | $4.60 | $4.62 | -15.47% | 135,300 |
| Apr 11, 2022 | $5.37 | $5.50 | $4.36 | $5.46 | +0.46% | 57,100 |
| Apr 5, 2022 | $5.72 | $5.72 | $5.00 | $5.44 | – | 71,000 |
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% |