CALY Stock Prices

Data as of Oct 28, 2026

Last

14.62

Change

+0.19

Open

14.39

Previous

14.43

High

14.62

Low

14.35

Bid

-

Ask

-

Volume

1,542,348

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.531

Hist Vol

0.458

Opt Volume

34

Open Int

9,004

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	14.39	14.62	14.35	14.62	+0.19	1,542,348	34	0.531	0.458
Oct 27, 2026	14.43	14.61	14.31	14.43	+0.17	1,923,318	110	0.483	0.459
Oct 26, 2026	14.06	14.36	14.06	14.26	+0.13	1,359,746	99	0.478	0.460
Oct 23, 2026	14.18	14.30	13.93	14.13	-0.23	1,165,181	34	0.531	0.461
Oct 22, 2026	14.02	14.47	14.02	14.36	+0.31	1,809,054	41	0.533	0.462
Oct 21, 2026	14.15	14.30	13.91	14.05	-0.09	1,515,392	19	0.509	0.462
Oct 20, 2026	13.84	14.19	13.82	14.14	+0.39	1,644,875	76	0.510	0.463
Oct 19, 2026	13.82	13.86	13.72	13.75	-0.06	1,148,740	61	0.536	0.463
Oct 16, 2026	14.03	14.07	13.79	13.81	-0.17	1,286,759	83	0.508	0.465
Oct 15, 2026	13.73	14.13	13.69	13.98	+0.44	1,610,835	57	0.507	0.466
Oct 14, 2026	13.66	13.77	13.41	13.54	-0.30	2,204,729	139	0.516	0.466
Oct 13, 2026	13.83	13.96	13.63	13.84	+0.14	1,467,352	15	0.462	0.467
Oct 12, 2026	13.61	13.81	13.50	13.70	+0.03	1,826,053	145	0.662	0.468
Oct 9, 2026	13.92	13.93	13.62	13.67	-0.20	1,891,655	60	0.520	0.469
Oct 8, 2026	13.85	13.92	13.65	13.87	-0.04	2,741,034	40	0.563	0.470
Oct 7, 2026	14.19	14.25	13.84	13.91	-0.37	2,659,337	38	0.467	0.472
Oct 6, 2026	14.41	14.49	14.20	14.28	+0.00	1,601,609	80	0.481	0.472
Oct 5, 2026	14.45	14.45	14.11	14.28	-0.17	1,948,165	24	0.495	0.473
Oct 2, 2026	14.52	14.72	14.24	14.45	+0.00	1,813,812	57	0.381	0.474
Oct 1, 2026	14.03	14.41	13.97	14.32	+0.23	1,635,747	112	0.483	0.475
Sep 30, 2026	14.23	14.39	14.06	14.09	-0.07	2,617,109	36	0.416	0.476
Sep 29, 2026	14.35	14.51	14.12	14.16	-0.15	1,562,065	90	0.444	0.477
Sep 28, 2026	14.31	14.43	14.18	14.31	-0.13	1,962,136	102	0.456	0.478
Sep 25, 2026	14.46	14.56	14.25	14.44	+0.19	1,498,883	55	0.418	0.480
Sep 24, 2026	14.47	14.57	14.20	14.25	-0.34	3,056,386	127	0.419	0.481
Sep 23, 2026	14.64	14.74	14.41	14.59	-0.22	1,716,247	58	0.434	0.481
Sep 22, 2026	14.99	15.15	14.73	14.81	+0.08	2,041,939	164	0.424	0.483
Sep 21, 2026	14.73	14.89	14.53	14.73	+0.04	1,799,636	341	0.399	0.484
Sep 18, 2026	14.72	14.93	14.59	14.69	-0.10	7,762,753	528	0.446	0.485
Sep 17, 2026	15.07	15.18	14.78	14.79	-0.04	2,669,367	113	0.422	0.487
Sep 16, 2026	15.24	15.33	14.68	14.83	-0.26	1,860,926	101	0.529	0.488
Sep 15, 2026	15.34	15.35	15.00	15.09	-0.17	1,758,752	152	0.435	0.489
Sep 14, 2026	15.26	15.35	15.14	15.26	-0.21	1,483,347	102	0.478	0.491
Sep 11, 2026	15.56	15.64	15.40	15.48	+0.19	1,091,339	117	0.408	0.492
Sep 10, 2026	15.21	15.48	15.07	15.29	-0.10	1,427,863	131	0.451	0.493
Sep 9, 2026	15.52	15.81	15.34	15.39	-0.18	1,696,197	281	0.442	0.495
Sep 8, 2026	16.00	16.09	15.55	15.57	+0.00	2,054,850	135	0.424	0.496
Sep 4, 2026	15.75	15.96	15.69	15.90	+0.18	1,236,493	229	0.393	0.498
Sep 3, 2026	15.82	15.96	15.47	15.72	+0.00	1,280,797	244	0.416	0.499
Sep 2, 2026	15.62	15.93	15.62	15.72	+0.19	1,645,202	241	0.423	0.501
Sep 1, 2026	15.58	15.94	15.41	15.53	-0.18	1,346,480	304	0.438	0.502
Aug 31, 2026	15.76	15.81	15.48	15.71	+0.02	1,604,366	275	0.447	0.504
Aug 28, 2026	15.71	15.93	15.61	15.69	+0.25	1,289,786	838	0.456	0.505
Aug 27, 2026	15.68	15.82	15.40	15.44	-0.30	1,517,011	681	0.444	0.507
Aug 26, 2026	15.53	15.77	15.41	15.74	+0.27	1,479,651	447	0.468	0.508
Aug 25, 2026	15.91	15.97	15.47	15.47	-0.32	1,267,517	383	0.411	0.509
Aug 24, 2026	15.90	16.01	15.75	15.79	-0.10	1,165,748	335	0.530	0.510
Aug 21, 2026	15.91	16.04	15.78	15.89	+0.10	1,765,008	123	0.407	0.512
Aug 20, 2026	16.03	16.04	15.67	15.79	-0.35	1,477,317	92	0.404	0.513
Aug 19, 2026	16.46	16.52	16.08	16.14	+0.00	1,287,214	111	0.433	0.514
Aug 18, 2026	16.54	16.66	16.13	16.14	-0.47	1,683,947	72	0.391	0.516
Aug 17, 2026	16.50	16.69	16.38	16.61	+0.13	1,674,138	1,739	0.721	0.517
Aug 14, 2026	16.41	16.84	16.36	16.48	-0.02	1,460,737	144	0.437	0.518
Aug 13, 2026	16.60	16.91	16.42	16.50	-0.03	2,144,916	94	0.527	0.520
Aug 12, 2026	17.09	17.17	16.47	16.53	-0.33	1,647,516	118	0.572	0.522
Aug 11, 2026	16.85	17.21	16.76	16.86	-0.19	1,718,013	48	0.480	0.523
Aug 10, 2026	17.60	17.74	17.02	17.05	-0.54	1,702,111	157	0.522	0.525
Aug 7, 2026	17.23	18.02	17.21	17.59	+0.21	1,772,731	138	0.419	0.525
Aug 6, 2026	18.71	18.94	17.27	17.38	-1.73	2,749,397	514	0.536	0.527
Aug 5, 2026	19.20	19.76	18.30	19.11	-0.46	3,611,176	208	0.543	0.512
Aug 4, 2026	19.09	19.85	19.07	19.57	+0.48	2,970,521	408	0.660	0.512
Aug 3, 2026	18.52	19.29	18.52	19.09	+0.63	2,215,687	528	0.676	0.513
Jul 31, 2026	18.79	18.82	18.44	18.46	-0.07	1,154,299	427	0.669	0.513
Jul 30, 2026	18.51	18.90	18.46	18.53	+0.29	1,912,879	220	0.696	0.515
Jul 29, 2026	18.32	18.74	18.06	18.24	-0.01	2,532,648	147	0.707	0.517
Jul 28, 2026	18.29	18.40	17.84	18.25	-0.02	1,365,196	164	0.654	0.519

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.