CBRG Stock Prices

Data as of Oct 28, 2026

Last

0.98

Change

-0.14

Open

1.12

Previous

1.12

High

1.14

Low

0.86

Bid

-

Ask

-

Volume

28,998,849

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

2.192

Opt Volume

1,886

Open Int

40,319

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	1.12	1.14	0.86	0.98	-0.14	28,998,849	1,886	0.000	2.192
Oct 27, 2026	0.96	1.14	0.94	1.12	+0.19	18,490,827	1,862	1.785	2.195
Oct 26, 2026	0.99	0.99	0.89	0.93	-0.04	11,923,684	1,715	0.000	2.183
Oct 23, 2026	0.95	1.04	0.89	0.97	+0.04	10,218,996	2,164	0.000	2.193
Oct 22, 2026	1.04	1.04	0.92	0.93	-0.18	12,947,427	2,304	0.000	2.201
Oct 21, 2026	1.16	1.18	1.06	1.12	-0.01	24,109,080	603	1.790	2.197
Oct 20, 2026	1.11	1.27	1.08	1.12	-0.04	22,446,188	1,010	2.097	2.207
Oct 19, 2026	1.37	1.37	1.16	1.16	-0.15	21,657,899	1,904	1.810	2.217
Oct 16, 2026	1.55	1.55	1.27	1.31	-0.35	24,627,463	3,056	1.601	2.222
Oct 15, 2026	1.54	1.66	1.46	1.66	+0.02	18,406,839	2,017	1.496	2.206
Oct 14, 2026	1.70	1.80	1.60	1.64	-0.19	21,596,909	1,176	1.668	2.223
Oct 13, 2026	1.69	1.85	1.66	1.82	+0.05	25,384,332	1,103	1.492	2.229
Oct 12, 2026	2.16	2.16	1.75	1.78	-0.48	36,802,745	7,096	1.639	2.240
Oct 9, 2026	2.40	2.42	2.20	2.25	-0.11	14,836,055	1,293	1.542	2.222
Oct 8, 2026	2.46	2.50	2.18	2.36	-0.21	27,589,377	2,371	1.474	2.233
Oct 7, 2026	2.50	2.59	2.45	2.57	-0.07	21,244,747	3,417	1.562	2.241
Oct 6, 2026	2.69	2.86	2.57	2.64	-0.12	24,522,256	1,708	1.357	2.252
Oct 5, 2026	2.60	2.87	2.58	2.76	+0.41	41,797,735	4,297	1.512	2.263
Oct 2, 2026	2.51	2.60	2.31	2.35	+0.00	21,304,049	7,356	1.438	2.258
Oct 1, 2026	2.82	2.89	2.41	2.45	-0.26	25,105,035	7,642	1.497	2.262
Sep 30, 2026	2.88	2.94	2.69	2.70	-0.58	27,269,862	8,658	1.475	2.270
Sep 29, 2026	3.48	3.91	3.24	3.28	-0.05	24,516,134	2,292	1.437	2.262
Sep 28, 2026	3.58	3.62	3.22	3.33	-0.36	8,814,083	682	1.524	2.274
Sep 25, 2026	3.86	3.91	3.59	3.69	+0.02	13,444,567	289	1.483	2.281
Sep 24, 2026	3.36	3.76	3.35	3.68	+0.03	8,643,551	557	1.414	2.294
Sep 23, 2026	3.85	3.93	3.57	3.64	-0.26	10,435,384	626	1.446	2.306
Sep 22, 2026	3.62	3.93	3.49	3.90	+0.13	12,045,235	4,257	1.375	2.317
Sep 21, 2026	3.48	3.88	3.47	3.77	+0.34	12,443,142	2,258	1.482	2.329
Sep 18, 2026	3.39	3.58	3.36	3.43	+0.14	9,346,543	5,282	1.331	2.336
Sep 17, 2026	3.30	3.44	3.18	3.29	+0.14	12,215,431	1,506	1.411	2.348
Sep 16, 2026	3.01	3.20	2.90	3.15	+0.19	11,215,223	2,323	1.352	2.360
Sep 15, 2026	2.89	3.10	2.85	2.97	+0.08	7,083,871	1,538	1.426	2.371
Sep 14, 2026	2.84	3.00	2.75	2.88	-0.33	9,556,822	3,165	1.546	2.384
Sep 11, 2026	3.30	3.40	3.16	3.21	-0.01	6,547,772	497	1.626	2.393
Sep 10, 2026	3.22	3.35	3.15	3.22	-0.17	9,430,720	6,882	1.438	2.407
Sep 9, 2026	3.40	3.68	3.33	3.39	-0.13	9,619,188	729	1.581	2.422
Sep 8, 2026	4.14	4.35	3.51	3.52	+0.00	14,919,549	2,096	1.728	2.437
Sep 4, 2026	3.25	4.13	3.25	3.89	+0.65	28,384,372	11,178	1.369	2.452
Sep 3, 2026	2.96	3.26	2.93	3.24	+0.19	9,524,807	1,528	1.436	2.443
Sep 2, 2026	2.60	3.07	2.56	3.05	+0.37	13,782,946	2,034	1.441	2.455
Sep 1, 2026	2.93	3.00	2.65	2.68	-0.38	10,556,415	1,443	1.687	2.457
Aug 31, 2026	2.85	3.09	2.82	3.07	+0.15	7,238,324	1,466	1.526	2.464
Aug 28, 2026	3.08	3.08	2.84	2.91	-0.26	8,699,820	1,095	1.490	2.478
Aug 27, 2026	3.16	3.20	2.94	3.17	+0.16	12,232,008	5,478	1.396	2.492
Aug 26, 2026	2.98	3.09	2.85	3.01	-0.08	10,888,788	2,386	1.766	2.507
Aug 25, 2026	3.22	3.30	2.96	3.09	-0.03	9,799,473	2,430	1.762	2.525
Aug 24, 2026	3.32	3.38	3.10	3.12	-0.40	8,320,613	2,989	1.810	2.543
Aug 21, 2026	4.07	4.07	3.52	3.52	-0.54	9,835,884	2,603	1.796	2.554
Aug 20, 2026	4.26	4.26	3.79	4.06	-0.23	8,885,885	1,618	1.733	2.560
Aug 19, 2026	4.36	4.37	3.70	4.29	-0.17	16,606,044	1,960	1.928	2.579
Aug 18, 2026	5.45	5.48	4.22	4.46	-1.54	16,971,071	7,150	1.914	2.598
Aug 17, 2026	4.83	6.37	4.79	6.00	+1.39	20,389,818	6,109	2.241	2.554
Aug 14, 2026	4.91	5.05	4.48	4.61	-0.55	12,156,182	3,163	1.789	2.516
Aug 13, 2026	4.50	5.61	4.50	5.16	-1.60	22,280,572	9,308	2.180	2.528
Aug 12, 2026	6.12	6.92	5.76	6.76	+1.30	17,123,822	6,014	2.634	2.491
Aug 11, 2026	5.34	5.56	4.83	5.46	+0.20	6,407,065	755	2.515	2.470
Aug 10, 2026	5.13	5.45	5.01	5.26	+0.13	9,300,258	504	2.598	2.490
Aug 7, 2026	4.74	5.22	4.16	5.13	+0.67	7,694,759	2,031	2.496	2.511
Aug 6, 2026	4.28	4.80	4.22	4.47	-0.13	4,545,213	382	2.562	2.513
Aug 5, 2026	4.80	5.18	4.54	4.59	-0.60	5,179,873	239	2.673	2.535
Aug 4, 2026	4.95	5.37	4.63	5.19	+0.30	9,578,456	1,231	2.478	2.547
Aug 3, 2026	3.74	4.98	3.46	4.89	+0.86	8,522,639	983	2.432	2.567
Jul 31, 2026	4.44	4.68	3.91	4.03	-0.17	9,659,635	851	2.471	2.551
Jul 30, 2026	3.38	4.27	3.24	4.20	+1.18	16,948,172	2,742	2.441	2.575
Jul 29, 2026	3.88	3.88	3.00	3.03	-0.93	8,981,036	182	2.397	2.481
Jul 28, 2026	3.50	4.00	3.22	3.95	+0.17	9,247,030	332	2.435	2.443

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.