ANNX Stock Prices

Data as of Nov 9, 2026

Last

4.23

Change

+0.03

Open

4.26

Previous

4.20

High

4.33

Low

4.14

Bid

-

Ask

-

Volume

2,815,142

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

224.7%

Hist Vol

71.9%

Opt Volume

2,610

Open Int

107,788

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	4.26	4.33	4.14	4.23	+0.03	2,815,142	2,610	2.247	0.719
Nov 6, 2026	4.05	4.29	4.03	4.20	+0.20	2,620,820	2,295	2.625	0.720
Nov 5, 2026	4.29	4.36	3.83	4.01	-0.33	4,341,838	34,134	3.175	0.719
Nov 4, 2026	4.26	4.52	4.16	4.33	+0.14	4,438,322	1,077	2.778	0.715
Nov 3, 2026	3.98	4.23	3.93	4.19	+0.25	4,288,544	1,099	2.016	0.715
Nov 2, 2026	4.06	4.08	3.90	3.94	-0.11	2,279,336	256	1.824	0.712
Oct 30, 2026	4.00	4.09	3.87	4.05	+0.04	2,834,534	346	2.587	0.715
Oct 29, 2026	4.04	4.20	3.95	4.01	-0.03	3,284,752	2,253	2.615	0.721
Oct 28, 2026	3.78	4.05	3.72	4.04	+0.28	4,004,943	4,910	1.858	0.725
Oct 27, 2026	3.72	3.84	3.68	3.76	+0.06	2,964,362	180	2.335	0.722
Oct 26, 2026	3.80	3.86	3.66	3.70	-0.05	2,647,456	235	3.475	0.728
Oct 23, 2026	3.78	3.85	3.64	3.75	-0.06	2,508,865	2,339	2.374	0.730
Oct 22, 2026	3.85	3.97	3.78	3.81	-0.05	3,664,931	528	2.318	0.730
Oct 21, 2026	3.85	4.07	3.84	3.86	+0.03	4,947,378	6,283	1.819	0.731
Oct 20, 2026	4.02	4.06	3.78	3.83	-0.18	6,289,192	444	1.664	0.732
Oct 19, 2026	3.65	4.03	3.44	4.01	+0.60	6,232,458	995	1.297	0.730
Oct 16, 2026	3.60	3.61	3.36	3.41	-0.19	5,107,582	145	2.647	0.711
Oct 15, 2026	3.70	3.82	3.50	3.60	-0.07	2,629,101	167	2.256	0.710
Oct 14, 2026	3.79	3.85	3.66	3.67	-0.16	4,002,252	73	2.157	0.711
Oct 13, 2026	3.96	3.96	3.78	3.83	-0.13	3,343,827	77	2.153	0.710
Oct 12, 2026	4.02	4.06	3.95	3.96	-0.06	1,926,816	13	2.081	0.710
Oct 9, 2026	3.97	4.14	3.97	4.02	+0.02	2,384,014	504	1.038	0.711
Oct 8, 2026	3.99	4.04	3.86	4.00	-0.01	3,213,793	1,536	1.371	0.712
Oct 7, 2026	3.99	4.18	3.91	4.01	-0.02	2,446,739	2,059	1.382	0.713
Oct 6, 2026	4.21	4.26	4.01	4.03	-0.17	2,693,806	1,633	1.605	0.714
Oct 5, 2026	4.25	4.31	4.06	4.20	+0.01	3,446,236	395	2.103	0.712
Oct 2, 2026	4.21	4.27	4.11	4.19	+0.00	4,013,672	180	1.928	0.713
Oct 1, 2026	4.18	4.38	4.12	4.12	-0.11	3,917,873	207	1.190	0.712
Sep 30, 2026	4.19	4.27	4.05	4.23	+0.10	4,409,373	514	0.998	0.712
Sep 29, 2026	4.00	4.24	3.94	4.13	+0.12	3,508,923	256	0.773	0.712
Sep 28, 2026	3.85	4.08	3.74	4.01	+0.37	5,071,148	691	2.032	0.716
Sep 25, 2026	3.81	3.85	3.63	3.64	-0.16	3,490,384	58	1.682	0.734
Sep 24, 2026	3.85	3.87	3.73	3.80	-0.07	2,022,290	185	1.002	0.733
Sep 23, 2026	4.18	4.19	3.81	3.87	-0.31	2,420,863	112	1.723	0.733
Sep 22, 2026	4.28	4.34	4.13	4.18	-0.04	1,998,812	31	1.193	0.730
Sep 21, 2026	4.27	4.36	4.12	4.22	-0.01	4,180,650	1,210	0.721	0.731
Sep 18, 2026	4.16	4.31	4.13	4.23	+0.06	4,934,578	983	1.808	0.735
Sep 17, 2026	3.92	4.22	3.92	4.17	+0.24	3,118,280	7,823	1.898	0.736
Sep 16, 2026	3.91	4.00	3.88	3.93	+0.01	4,513,927	44	0.000	0.736
Sep 15, 2026	3.93	3.98	3.79	3.92	-0.03	2,959,441	91	0.000	0.738
Sep 14, 2026	3.97	4.04	3.88	3.95	+0.00	2,896,024	441	1.169	0.739
Sep 11, 2026	4.20	4.20	3.94	3.96	-0.18	3,272,341	434	0.765	0.741
Sep 10, 2026	4.33	4.33	4.04	4.14	-0.23	4,204,025	345	0.928	0.747
Sep 9, 2026	4.60	4.66	4.34	4.37	-0.30	5,526,830	10,088	1.447	0.749
Sep 8, 2026	4.76	4.79	4.64	4.67	+0.00	2,131,557	945	1.190	0.747
Sep 4, 2026	4.81	4.91	4.79	4.87	+0.03	1,227,541	57	1.643	0.745
Sep 3, 2026	4.93	5.04	4.77	4.84	-0.09	2,312,951	35	1.610	0.747
Sep 2, 2026	4.90	5.08	4.78	4.93	+0.04	1,841,633	53	0.000	0.746
Sep 1, 2026	4.96	5.00	4.85	4.89	-0.05	1,472,223	493	1.050	0.746
Aug 31, 2026	4.99	5.04	4.83	4.94	-0.03	2,349,302	560	0.843	0.748
Aug 28, 2026	5.18	5.21	4.95	4.97	-0.28	1,617,581	523	0.822	0.748
Aug 27, 2026	5.00	5.32	4.91	5.25	+0.26	3,014,429	373	0.878	0.746
Aug 26, 2026	5.13	5.18	4.96	4.99	-0.16	2,274,572	1,263	0.907	0.745
Aug 25, 2026	5.13	5.23	5.09	5.15	+0.09	2,940,694	316	0.912	0.744
Aug 24, 2026	5.05	5.13	4.80	5.06	-0.01	3,194,931	6,954	0.824	0.748
Aug 21, 2026	5.24	5.28	5.02	5.07	-0.11	1,425,479	209	0.894	0.750
Aug 20, 2026	5.41	5.47	5.11	5.18	-0.32	1,669,475	802	0.000	0.750
Aug 19, 2026	5.45	5.59	5.34	5.50	+0.22	3,501,655	2,647	0.814	0.748
Aug 18, 2026	5.03	5.31	5.02	5.28	+0.15	2,244,254	156	0.000	0.750
Aug 17, 2026	5.26	5.29	5.06	5.13	-0.16	3,623,988	1,117	5.310	0.751
Aug 14, 2026	5.21	5.35	5.08	5.29	+0.03	2,990,009	1,568	0.773	0.751
Aug 13, 2026	5.36	5.40	5.20	5.26	-0.07	3,122,079	2,375	0.968	0.756
Aug 12, 2026	5.06	5.42	5.00	5.33	-0.01	3,948,923	4,289	0.881	0.759
Aug 11, 2026	5.40	5.45	5.17	5.34	-0.05	922,989	2,423	1.020	0.759
Aug 10, 2026	5.39	5.51	5.27	5.39	-0.02	1,957,843	4,688	0.918	0.759

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.