Get the Stockscreener App
18.18
0.98%
-0.18
Pre-market:
18.17
-0.010
-0.06%
Teucrium Corn Fund Stock (CORN) Price History
The historical daily chart and data for Teucrium Corn Fund stock (CORN), show that the latest closing stock price as of May 26, 2026, is $18.18.
- Teucrium Corn Fund all-time high stock price is $35.79, occurred on April 09, 2014.
- The lowest Teucrium Corn Fund stock price recorded was $11.52 on May 04, 2020. Since then, Teucrium Corn Fund's stock price has risen over 57.81% to $18.18 now.
- The 52-week high stock price for CORN is $19.13, representing a 5.23% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for CORN is $16.61, indicating a -8.64% decrease from the current share price, occurred on August 12, 2025.
- The closing price of Teucrium Corn Fund (CORN) stock in the beginning of 2025 was $21.50. The stock closed the year at $26.93, a gain of over 25.26% for the year.
The table below shows more information about CORN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $18.31 | $18.16 | $0.15 | 388,754.0 | -0.98% |
| May 22, 2026 | $18.48 | $18.31 | $0.17 | 280,162.0 | +0.27% |
| May 21, 2026 | $18.50 | $18.25 | $0.255 | 390,647.0 | -0.60% |
| May 20, 2026 | $18.61 | $18.32 | $0.2901 | 528,078.0 | -1.71% |
| May 19, 2026 | $18.80 | $18.61 | $0.19 | 491,155.0 | +0.00% |
| May 18, 2026 | $18.76 | $18.53 | $0.23 | 841,672.0 | +3.31% |
| May 15, 2026 | $18.41 | $18.12 | $0.29 | 663,307.0 | -2.10% |
| May 14, 2026 | $18.70 | $18.45 | $0.245 | 683,542.0 | -2.37% |
| May 13, 2026 | $19.13 | $18.92 | $0.213 | 554,745.0 | +0.26% |
| May 12, 2026 | $19.02 | $18.67 | $0.35 | 608,844.0 | +0.91% |
| May 11, 2026 | $18.82 | $18.64 | $0.18 | 606,352.0 | +0.81% |
| May 08, 2026 | $18.68 | $18.40 | $0.278 | 445,000.0 | +0.92% |
| May 07, 2026 | $18.47 | $18.20 | $0.27 | 858,150.0 | +0.00% |
| May 06, 2026 | $18.69 | $18.44 | $0.25 | 1,129,555.0 | -2.54% |
| May 05, 2026 | $19.02 | $18.80 | $0.22 | 695,009.0 | -1.05% |
| May 04, 2026 | $19.12 | $18.81 | $0.315 | 885,552.0 | +1.22% |
| May 01, 2026 | $19.02 | $18.73 | $0.2849 | 944,703.0 | +1.07% |
| Apr 30, 2026 | $18.74 | $18.59 | $0.155 | 550,921.0 | -0.80% |
| Apr 29, 2026 | $18.88 | $18.71 | $0.1668 | 1,122,158.0 | +0.37% |
| Apr 28, 2026 | $18.78 | $18.55 | $0.2254 | 1,216,387.0 | +1.40% |
Teucrium Corn Fund Stock (CORN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Teucrium Corn Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CORN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Teucrium Corn Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Teucrium Corn Fund Stock (CORN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $19.13 | $18.12 | $1.01 | 11,383,981.0 | -2.73% |
| Apr, 2026 | $18.88 | $17.65 | $1.23 | 20,170,285.0 | +1.58% |
| Mar, 2026 | $18.84 | $17.68 | $1.16 | 29,871,540.0 | +2.85% |
| Feb, 2026 | $17.94 | $17.22 | $0.72 | 1,356,950.0 | +2.35% |
| Jan, 2026 | $18.01 | $17.00 | $1.01 | 1,120,923.0 | -1.41% |
Teucrium Corn Fund Stock (CORN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.13 | $17.56 | $0.5658 | 969,024.0 | -1.35% |
| Nov, 2025 | $18.29 | $17.50 | $0.79 | 1,067,522.0 | +1.00% |
| Oct, 2025 | $18.09 | $17.19 | $0.8988 | 1,315,687.0 | +1.97% |
| Sep, 2025 | $18.02 | $17.38 | $0.6399 | 1,553,826.0 | -0.68% |
| Aug, 2025 | $17.60 | $16.61 | $0.99 | 1,663,557.0 | +1.77% |
| Jul, 2025 | $18.27 | $17.11 | $1.16 | 745,463.0 | -2.44% |
| Jun, 2025 | $18.62 | $17.51 | $1.11 | 1,056,163.0 | -2.34% |
| May, 2025 | $18.99 | $17.90 | $1.09 | 1,423,003.0 | -3.31% |
| Apr, 2025 | $19.76 | $18.37 | $1.39 | 1,980,783.0 | +0.97% |
| Mar, 2025 | $19.33 | $18.17 | $1.16 | 1,561,711.0 | -2.67% |
| Feb, 2025 | $20.69 | $19.05 | $1.64 | 2,145,031.0 | -3.64% |
| Jan, 2025 | $20.19 | $18.47 | $1.72 | 2,055,788.0 | +5.43% |
Teucrium Corn Fund Stock (CORN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.78 | $17.75 | $1.03 | 1,115,147.0 | +3.97% |
| Nov, 2024 | $18.57 | $17.69 | $0.875 | 901,871.0 | -0.08% |
| Oct, 2024 | $18.85 | $17.45 | $1.40 | 1,726,263.0 | -3.27% |
| Sep, 2024 | $18.61 | $17.55 | $1.06 | 1,606,094.0 | +4.46% |
| Aug, 2024 | $17.99 | $17.02 | $0.9674 | 1,301,474.0 | +0.23% |
| Jul, 2024 | $18.55 | $17.58 | $0.971 | 1,751,314.0 | -3.55% |
| Jun, 2024 | $20.30 | $18.03 | $2.27 | 1,428,524.0 | -7.99% |
| May, 2024 | $21.07 | $19.76 | $1.31 | 2,393,238.0 | -0.25% |
| Apr, 2024 | $20.23 | $19.41 | $0.818 | 1,600,136.0 | -1.14% |
| Mar, 2024 | $20.40 | $19.23 | $1.17 | 1,699,037.0 | +3.17% |
| Feb, 2024 | $20.53 | $18.72 | $1.81 | 1,003,296.0 | -4.72% |
| Jan, 2024 | $21.53 | $20.11 | $1.43 | 1,161,495.0 | -4.82% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):