CBRS Stock Prices

Data as of Nov 12, 2026

Last

97.75

Change

-3.33

Open

96.70

Previous

101.08

High

104.05

Low

93.87

Bid

-

Ask

-

Volume

12,832,711

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

144.5%

Hist Vol

110.4%

Opt Volume

73,708

Open Int

380,905

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 12, 2026	96.70	104.05	93.87	97.75	-3.33	12,832,711	73,708	1.445	1.104
Nov 11, 2026	98.05	103.23	95.79	101.08	+7.42	8,864,111	42,885	1.158	1.108
Nov 10, 2026	93.01	99.82	90.72	93.66	-3.04	8,092,983	19,227	1.048	1.106
Nov 9, 2026	89.38	97.46	87.16	96.70	+7.02	8,462,654	46,529	1.549	1.110
Nov 6, 2026	85.30	90.29	83.50	89.68	+7.97	9,962,513	41,048	1.703	1.108
Nov 5, 2026	88.01	89.49	77.84	81.71	-10.14	15,831,036	70,701	1.558	1.103
Nov 4, 2026	94.51	99.19	90.28	91.85	-5.97	10,016,277	43,529	1.288	1.096
Nov 3, 2026	97.62	102.27	96.80	97.82	+1.46	9,257,772	29,918	1.481	1.098
Nov 2, 2026	106.81	106.81	95.03	96.36	-12.82	13,022,023	102,166	1.268	1.102
Oct 30, 2026	107.50	109.30	104.18	109.18	-5.98	9,029,744	57,782	0.932	1.093
Oct 29, 2026	110.69	119.87	110.69	115.16	+2.60	10,003,580	46,571	0.936	1.096
Oct 28, 2026	119.34	120.60	105.36	112.56	-6.75	18,732,168	94,681	1.062	1.100
Oct 27, 2026	109.54	120.50	108.88	119.31	+10.94	14,223,131	70,358	0.947	1.102
Oct 26, 2026	110.40	111.33	106.27	108.37	-2.45	7,706,730	41,126	0.940	1.096
Oct 23, 2026	109.33	114.65	106.13	110.82	+1.88	7,498,617	47,901	0.900	1.101
Oct 22, 2026	113.96	114.19	107.90	108.94	-9.04	10,699,750	75,945	0.916	1.105
Oct 21, 2026	120.05	121.56	115.13	117.98	-0.26	7,590,769	46,451	0.827	1.105
Oct 20, 2026	118.20	126.10	116.22	118.24	-2.42	9,189,782	37,708	0.846	1.110
Oct 19, 2026	130.03	130.86	120.12	120.66	-6.55	11,415,882	76,288	0.934	1.115
Oct 16, 2026	137.66	137.88	126.05	127.21	-14.96	11,527,342	112,879	0.875	1.118
Oct 15, 2026	137.11	142.44	133.88	142.17	+0.69	8,821,341	57,940	0.757	1.111
Oct 14, 2026	143.71	148.26	139.91	141.48	-7.61	11,028,437	55,850	0.724	1.120
Oct 13, 2026	143.20	150.00	142.07	149.09	+2.47	8,009,628	48,306	0.752	1.123
Oct 12, 2026	160.88	161.20	145.75	146.62	-17.55	17,984,547	113,073	0.776	1.128
Oct 9, 2026	169.99	170.11	162.48	164.17	-3.75	6,526,394	69,612	0.638	1.120
Oct 8, 2026	171.80	172.70	161.51	167.92	-7.13	10,007,426	72,490	0.681	1.125
Oct 7, 2026	172.95	175.68	171.00	175.05	-2.05	5,333,809	33,331	0.684	1.129
Oct 6, 2026	178.73	184.66	175.17	177.10	-4.45	8,688,420	42,914	0.703	1.135
Oct 5, 2026	175.03	185.29	174.50	181.55	+15.12	15,298,796	81,546	0.753	1.140
Oct 2, 2026	172.39	175.13	165.22	166.43	+0.00	11,955,938	72,745	0.666	1.137
Oct 1, 2026	181.93	184.67	168.40	169.52	-8.13	11,943,094	83,977	0.710	1.139
Sep 30, 2026	183.69	185.35	177.61	177.65	-17.30	13,704,525	89,024	0.709	1.143
Sep 29, 2026	200.85	214.00	194.21	194.95	-1.79	9,004,180	48,359	0.758	1.140
Sep 28, 2026	204.50	205.21	193.62	196.74	-10.01	4,774,752	24,437	0.861	1.146
Sep 25, 2026	211.81	213.00	203.61	206.75	+0.34	5,481,821	40,996	0.757	1.149
Sep 24, 2026	197.52	208.65	197.04	206.41	+1.17	3,067,454	14,219	0.722	1.155
Sep 23, 2026	212.45	213.00	203.00	205.24	-7.17	3,661,907	26,190	0.744	1.162
Sep 22, 2026	203.61	213.21	201.06	212.41	+3.92	6,047,505	20,121	0.734	1.167
Sep 21, 2026	200.00	211.75	199.85	208.49	+10.12	6,859,136	24,147	0.780	1.173
Sep 18, 2026	197.36	203.15	196.61	198.37	+4.23	10,755,502	36,171	0.664	1.176
Sep 17, 2026	194.72	198.80	191.20	194.14	+3.67	5,295,762	21,717	0.683	1.183
Sep 16, 2026	185.00	191.50	181.88	190.47	+6.44	4,984,920	18,981	0.715	1.189
Sep 15, 2026	181.71	188.28	180.22	184.03	+2.82	3,556,205	12,914	0.717	1.194
Sep 14, 2026	179.86	185.20	177.53	181.21	-10.24	5,198,289	26,780	0.752	1.201
Sep 11, 2026	192.40	196.71	189.73	191.45	+0.11	2,932,403	23,069	0.621	1.205
Sep 10, 2026	190.93	195.07	189.11	191.34	-4.86	3,389,763	18,653	0.692	1.212
Sep 9, 2026	196.41	204.50	194.56	196.20	-3.57	4,261,448	14,769	0.755	1.219
Sep 8, 2026	217.11	222.50	199.61	199.77	+0.00	7,947,752	30,703	0.763	1.227
Sep 4, 2026	190.99	216.90	190.45	210.05	+19.61	13,682,437	101,505	0.721	1.234
Sep 3, 2026	181.44	191.06	181.01	190.44	+5.92	4,940,544	39,693	0.673	1.229
Sep 2, 2026	170.00	185.50	168.70	184.52	+11.90	6,919,569	33,250	0.703	1.235
Sep 1, 2026	179.45	182.33	171.54	172.62	-11.62	6,350,942	37,839	0.690	1.236
Aug 31, 2026	177.73	184.99	176.20	184.24	+5.16	4,449,513	29,427	0.735	1.239
Aug 28, 2026	183.83	183.97	176.89	179.08	-7.59	5,299,617	49,302	0.667	1.246
Aug 27, 2026	187.25	187.66	180.01	186.67	+4.52	5,935,778	41,390	0.795	1.253
Aug 26, 2026	180.10	184.21	177.07	182.15	-1.76	6,203,398	43,229	0.850	1.261
Aug 25, 2026	187.96	190.50	180.39	183.92	-1.52	6,900,550	35,010	0.850	1.270
Aug 24, 2026	190.46	192.50	184.14	185.43	-10.70	5,698,045	41,527	0.933	1.279
Aug 21, 2026	209.68	210.21	195.66	196.13	-13.72	7,669,943	57,680	0.867	1.284
Aug 20, 2026	212.95	213.81	202.88	209.85	-5.84	6,651,357	33,868	0.901	1.288
Aug 19, 2026	217.68	217.99	201.00	215.69	-4.32	10,922,572	79,714	0.964	1.297
Aug 18, 2026	239.65	241.71	214.51	220.01	-31.97	13,245,351	79,995	0.986	1.307
Aug 17, 2026	224.00	261.08	223.44	251.98	+33.00	14,829,710	76,575	1.159	1.290
Aug 14, 2026	225.00	229.00	215.77	218.98	-12.03	14,572,047	75,094	0.907	1.268
Aug 13, 2026	220.00	239.99	219.10	231.01	-31.05	16,487,875	155,293	1.002	1.274
Aug 12, 2026	248.82	265.63	240.88	262.06	+27.30	8,963,253	89,497	1.327	1.260

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.