CADL Stock Prices

Data as of Oct 28, 2026

Last

8.67

Change

+0.42

Open

8.13

Previous

8.25

High

8.69

Low

8.13

Bid

-

Ask

-

Volume

661,407

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.027

Hist Vol

0.677

Opt Volume

585

Open Int

14,081

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
Oct 28, 2026	8.13	8.69	8.13	8.67	+0.42	661,407	585	1.027	0.677
Oct 27, 2026	7.78	8.37	7.74	8.25	+0.46	928,434	1,034	0.947	0.676
Oct 26, 2026	8.44	8.44	7.70	7.79	-0.24	847,897	847	0.993	0.674
Oct 23, 2026	8.33	8.33	7.91	8.03	-0.35	1,157,738	1,054	1.057	0.673
Oct 22, 2026	8.45	8.79	8.26	8.38	+0.01	746,057	638	0.952	0.672
Oct 21, 2026	8.65	8.82	8.35	8.37	-0.27	1,084,940	1,085	1.023	0.673
Oct 20, 2026	8.17	8.84	8.13	8.64	+0.43	1,111,677	528	0.919	0.672
Oct 19, 2026	8.37	8.50	7.96	8.21	+0.02	1,202,020	1,044	1.007	0.672
Oct 16, 2026	8.92	8.92	8.13	8.19	-0.72	1,498,155	735	0.975	0.672
Oct 15, 2026	9.01	9.10	8.79	8.91	-0.16	989,312	809	0.937	0.674
Oct 14, 2026	9.06	9.43	9.03	9.07	-0.20	986,717	142	0.000	0.675
Oct 13, 2026	9.78	9.85	9.22	9.27	-0.51	1,128,034	714	1.080	0.685
Oct 12, 2026	10.00	10.18	9.71	9.78	-0.16	659,778	504	0.931	0.684
Oct 9, 2026	9.69	9.95	9.59	9.94	+0.28	716,355	942	0.850	0.686
Oct 8, 2026	9.70	9.76	9.45	9.66	-0.16	888,373	130	1.061	0.686
Oct 7, 2026	9.75	9.95	9.60	9.82	-0.05	661,859	603	0.818	0.695
Oct 6, 2026	10.32	10.40	9.85	9.87	-0.36	948,445	1,211	0.982	0.696
Oct 5, 2026	10.27	10.45	9.94	10.23	+0.05	968,648	1,049	1.154	0.695
Oct 2, 2026	10.29	10.37	10.03	10.18	+0.00	877,873	676	0.815	0.695
Oct 1, 2026	10.72	10.72	10.16	10.16	-0.28	1,028,557	1,256	0.868	0.695
Sep 30, 2026	11.02	11.25	10.37	10.44	-0.44	1,265,024	849	0.694	0.699
Sep 29, 2026	11.25	11.25	10.57	10.88	-0.31	960,944	590	0.923	0.700
Sep 28, 2026	10.98	11.52	10.76	11.19	+0.17	770,731	335	0.930	0.700
Sep 25, 2026	11.50	11.55	11.01	11.02	-0.53	799,568	383	0.860	0.702
Sep 24, 2026	11.22	11.59	10.85	11.55	+0.26	872,847	197	0.783	0.701
Sep 23, 2026	11.93	12.01	11.27	11.29	-0.56	1,283,989	626	0.979	0.701
Sep 22, 2026	11.28	11.96	11.15	11.85	+0.64	870,017	557	0.996	0.699
Sep 21, 2026	11.85	11.90	11.13	11.21	+0.36	1,082,810	895	0.887	0.701
Sep 18, 2026	11.28	11.38	10.78	10.85	-0.49	2,993,875	837	0.834	0.701
Sep 17, 2026	10.95	11.50	10.86	11.34	+0.32	798,587	1,107	0.608	0.700
Sep 16, 2026	11.16	11.43	10.83	11.02	-0.10	1,167,094	1,501	0.788	0.700
Sep 15, 2026	10.63	11.14	10.41	11.12	+0.44	1,064,718	744	0.791	0.699
Sep 14, 2026	10.41	10.97	10.32	10.68	+0.09	939,232	293	0.678	0.699
Sep 11, 2026	11.32	11.41	9.86	10.59	-0.74	3,595,099	1,704	0.965	0.699
Sep 10, 2026	12.05	12.05	11.20	11.33	-0.84	1,903,334	1,031	0.772	0.695
Sep 9, 2026	12.52	12.78	12.13	12.17	-0.43	660,740	769	0.566	0.692
Sep 8, 2026	12.57	12.85	12.02	12.60	+0.00	1,001,427	803	0.789	0.691
Sep 4, 2026	12.91	13.05	12.76	12.78	-0.19	535,338	75	0.700	0.690
Sep 3, 2026	13.21	13.28	12.73	12.97	-0.23	624,401	172	0.000	0.692
Sep 2, 2026	12.81	13.41	12.67	13.20	+0.35	805,577	176	0.879	0.706
Sep 1, 2026	12.93	13.04	12.60	12.85	-0.22	935,388	110	0.782	0.706
Aug 31, 2026	13.02	13.22	12.63	13.07	+0.00	895,011	1,052	0.833	0.707
Aug 28, 2026	13.64	13.80	12.88	13.07	-0.68	1,235,401	248	0.734	0.707
Aug 27, 2026	13.26	14.00	13.20	13.75	+0.47	1,180,006	912	0.781	0.705
Aug 26, 2026	13.60	13.85	13.19	13.28	-0.32	977,054	725	0.726	0.704
Aug 25, 2026	13.09	13.95	12.97	13.60	+0.74	1,342,512	1,102	0.806	0.705
Aug 24, 2026	12.99	12.99	12.40	12.86	-0.27	956,162	602	0.857	0.704
Aug 21, 2026	12.52	13.26	12.38	13.13	+0.78	1,334,756	1,062	0.812	0.704
Aug 20, 2026	13.23	13.38	12.33	12.35	-1.15	1,531,569	1,257	0.927	0.703
Aug 19, 2026	12.42	13.82	12.28	13.50	+1.45	2,373,291	1,682	0.808	0.697
Aug 18, 2026	12.03	12.15	11.77	12.05	-0.11	786,267	324	1.025	0.692
Aug 17, 2026	11.49	12.49	11.11	12.16	+0.44	2,160,059	735	1.043	0.692
Aug 14, 2026	11.85	11.95	11.04	11.72	-0.08	2,065,939	907	0.914	0.691
Aug 13, 2026	10.85	11.87	10.48	11.80	+1.12	2,137,723	362	0.661	0.694
Aug 12, 2026	10.71	10.90	10.50	10.68	+0.03	1,369,645	1,096	0.895	0.687
Aug 11, 2026	10.58	10.69	10.41	10.65	+0.15	847,739	705	0.933	0.687
Aug 10, 2026	10.50	10.66	10.35	10.50	-0.09	647,375	343	0.956	0.688
Aug 7, 2026	10.69	10.74	10.52	10.59	+0.01	798,013	339	0.996	0.688
Aug 6, 2026	10.47	10.80	10.42	10.58	+0.12	1,295,845	326	0.908	0.688
Aug 5, 2026	10.57	10.82	10.28	10.46	-0.05	750,414	502	0.835	0.689
Aug 4, 2026	10.15	10.52	10.09	10.51	+0.44	1,066,646	621	0.948	0.690
Aug 3, 2026	9.97	10.18	9.51	10.07	+0.06	878,128	780	1.147	0.689
Jul 31, 2026	9.95	10.13	9.80	10.01	+0.14	1,115,670	387	0.987	0.689
Jul 30, 2026	9.51	9.95	9.38	9.87	+0.47	872,673	107	0.971	0.689
Jul 29, 2026	9.81	9.85	9.16	9.40	-0.28	1,441,344	1,204	1.100	0.688
Jul 28, 2026	9.76	10.15	9.56	9.68	-0.28	1,663,980	142	0.922	0.689

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.