CCXI Stock Prices

Data as of Oct 28, 2026

Last

10.25

Change

+0.01

Open

10.24

Previous

10.24

High

10.26

Low

10.22

Bid

-

Ask

-

Volume

4,824,684

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.775

Hist Vol

0.539

Opt Volume

17,348

Open Int

88,938

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	10.24	10.26	10.22	10.25	+0.01	4,824,684	17,348	1.775	0.539
Oct 27, 2026	10.24	10.25	10.21	10.24	-0.01	11,674,568	10,203	1.683	0.541
Oct 26, 2026	10.25	10.27	10.24	10.25	-0.01	7,205,284	2,836	1.549	0.542
Oct 23, 2026	10.26	10.29	10.26	10.26	-0.01	2,614,872	4,013	1.388	0.544
Oct 22, 2026	10.30	10.32	10.25	10.27	-0.08	8,628,956	15,239	1.506	0.546
Oct 21, 2026	10.38	10.50	10.31	10.35	-0.01	2,386,069	6,575	1.378	0.547
Oct 20, 2026	10.52	10.61	10.34	10.36	-0.13	3,899,774	5,641	1.264	0.549
Oct 19, 2026	10.76	10.78	10.46	10.48	-0.18	1,491,018	1,779	1.165	0.550
Oct 16, 2026	11.19	11.28	10.50	10.66	-0.69	3,492,210	3,843	1.146	0.551
Oct 15, 2026	10.65	11.40	10.53	11.35	+0.52	2,786,376	8,981	0.996	0.547
Oct 14, 2026	10.95	11.21	10.64	10.83	-0.33	3,516,338	34,250	1.067	0.548
Oct 13, 2026	10.71	11.35	10.71	11.16	+0.38	1,925,544	6,567	0.786	0.548
Oct 12, 2026	10.82	10.84	10.65	10.78	-0.15	2,066,964	3,651	0.871	0.548
Oct 9, 2026	11.12	11.14	10.90	10.93	-0.11	1,272,490	1,658	0.767	0.550
Oct 8, 2026	11.53	11.60	10.96	11.04	-0.20	2,896,454	4,692	0.796	0.551
Oct 7, 2026	11.60	11.70	11.18	11.24	-0.69	2,145,859	3,501	0.816	0.552
Oct 6, 2026	12.28	12.40	11.09	11.93	-0.14	7,016,485	12,114	0.746	0.549
Oct 5, 2026	12.08	12.09	11.71	12.07	+0.08	1,531,287	2,830	0.987	0.550
Oct 2, 2026	11.80	12.15	11.71	11.99	+0.00	2,080,134	4,768	0.827	0.552
Oct 1, 2026	11.72	11.78	11.46	11.62	+0.00	1,766,399	8,064	0.808	0.552
Sep 30, 2026	12.33	12.33	11.51	11.62	-0.71	3,106,944	4,571	0.699	0.554
Sep 29, 2026	12.15	12.75	11.81	12.33	+0.28	3,700,304	7,245	0.818	0.550
Sep 28, 2026	12.20	12.31	12.04	12.05	-0.38	978,755	3,042	0.825	0.551
Sep 25, 2026	12.28	12.45	12.08	12.43	+0.20	1,455,144	2,374	0.740	0.551
Sep 24, 2026	12.38	12.49	12.05	12.23	-0.49	2,155,689	3,657	0.699	0.553
Sep 23, 2026	13.08	13.08	12.37	12.72	-0.42	1,076,777	3,906	0.723	0.552
Sep 22, 2026	13.50	13.63	12.91	13.14	-0.44	1,737,766	4,740	0.797	0.552
Sep 21, 2026	13.03	13.64	12.81	13.58	+0.68	2,323,088	8,790	0.780	0.552
Sep 18, 2026	12.13	13.03	12.13	12.90	+0.83	2,953,939	10,865	0.752	0.550
Sep 17, 2026	12.59	12.69	11.97	12.08	-0.02	2,370,454	9,022	0.788	0.545
Sep 16, 2026	12.25	12.59	11.76	12.09	+0.04	2,423,019	5,679	0.737	0.547
Sep 15, 2026	12.03	12.50	11.77	12.05	+0.05	4,508,755	10,841	0.674	0.549
Sep 14, 2026	12.13	12.28	11.80	12.00	-0.29	2,841,805	16,905	0.743	0.551
Sep 11, 2026	12.95	13.00	12.26	12.30	-0.52	2,429,134	8,319	0.635	0.552
Sep 10, 2026	13.00	13.12	12.80	12.81	-0.39	1,328,944	2,386	0.627	0.551
Sep 9, 2026	13.50	13.90	13.17	13.20	-0.40	1,659,751	9,339	0.810	0.551
Sep 8, 2026	13.36	14.16	13.10	13.60	+0.00	1,724,953	12,319	0.814	0.551
Sep 4, 2026	13.88	13.90	13.33	13.40	-0.42	900,818	2,825	0.652	0.553
Sep 3, 2026	13.83	14.15	13.67	13.82	+0.56	2,009,302	7,697	0.692	0.553
Sep 2, 2026	13.22	13.59	13.15	13.26	+0.21	921,484	2,215	0.745	0.553
Sep 1, 2026	13.10	13.36	13.00	13.05	-0.32	1,315,421	2,293	0.781	0.554
Aug 31, 2026	13.94	13.97	13.27	13.38	-0.60	1,516,020	2,980	0.714	0.555
Aug 28, 2026	14.37	14.49	13.66	13.97	-0.44	1,714,245	3,593	0.790	0.553
Aug 27, 2026	14.94	14.97	14.33	14.41	-0.41	950,669	2,639	0.899	0.553
Aug 26, 2026	14.47	14.84	14.05	14.82	+0.37	760,755	4,584	0.816	0.554
Aug 25, 2026	14.30	14.66	14.00	14.45	+0.36	1,119,494	2,703	1.008	0.555
Aug 24, 2026	14.11	14.33	13.81	14.09	-0.48	1,711,012	4,420	0.888	0.556
Aug 21, 2026	14.50	14.86	13.88	14.57	+0.50	1,801,555	4,465	1.022	0.556
Aug 20, 2026	14.50	14.66	13.99	14.07	-0.53	2,147,452	4,838	0.991	0.557
Aug 19, 2026	16.48	16.48	14.33	14.60	-1.05	6,791,049	16,409	1.066	0.556
Aug 18, 2026	16.51	16.96	15.51	15.65	-1.55	4,031,704	13,939	1.185	0.548
Aug 17, 2026	17.87	18.48	17.12	17.20	+0.13	5,690,907	18,232	1.708	0.531
Aug 14, 2026	16.63	17.07	15.60	17.07	+0.88	3,169,620	16,706	1.323	0.533
Aug 13, 2026	16.19	16.89	15.54	16.19	+0.00	2,314,538	3,863	1.164	0.531
Aug 12, 2026	16.75	16.75	16.02	16.19	-0.18	1,778,578	9,801	1.319	0.533
Aug 11, 2026	17.00	17.59	16.24	16.37	+0.27	3,430,036	7,892	1.241	0.535
Aug 10, 2026	16.61	16.66	15.91	16.10	-0.51	1,358,283	3,210	1.192	0.537
Aug 7, 2026	16.93	16.99	16.36	16.62	+0.21	1,868,164	4,870	1.343	0.536
Aug 6, 2026	15.05	16.98	15.01	16.40	+0.47	3,875,851	19,276	1.420	0.538
Aug 5, 2026	15.50	16.24	14.60	15.93	+0.53	3,906,117	8,904	1.236	0.540
Aug 4, 2026	15.56	16.05	15.05	15.40	-0.07	3,672,614	6,837	1.137	0.540
Aug 3, 2026	14.18	15.75	13.90	15.47	+1.61	4,421,590	12,101	1.004	0.543
Jul 31, 2026	14.47	14.50	13.67	13.86	-0.14	986,734	1,894	0.836	0.522
Jul 30, 2026	13.94	14.65	13.54	14.00	+0.48	2,868,592	8,303	0.943	0.524
Jul 29, 2026	14.35	14.43	13.05	13.52	-1.00	2,642,546	6,877	0.833	0.524
Jul 28, 2026	13.16	14.99	12.70	14.52	+0.80	5,303,213	6,950	0.971	0.513

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.