CDE Stock Prices

Data as of Oct 28, 2026

Last

14.42

Change

+0.21

Open

14.15

Previous

14.21

High

14.43

Low

13.93

Bid

-

Ask

-

Volume

38,092,679

Trades

-

Dividend

-

Yield

-

Ex-Div

Apr 3, 1996

Impl Vol

0.715

Hist Vol

0.688

Opt Volume

16,321

Open Int

445,353

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	14.15	14.43	13.93	14.42	+0.21	38,092,679	16,321	0.715	0.688
Oct 27, 2026	13.68	14.23	13.65	14.21	+0.57	26,719,011	19,576	0.650	0.689
Oct 26, 2026	13.51	13.79	13.12	13.64	+0.19	38,939,189	11,901	0.699	0.690
Oct 23, 2026	13.75	13.77	13.16	13.45	-0.43	39,201,186	18,540	0.625	0.690
Oct 22, 2026	14.49	14.50	13.78	13.88	-1.25	39,959,673	27,278	0.624	0.689
Oct 21, 2026	15.30	15.45	14.86	15.13	+0.00	35,480,896	11,897	0.621	0.684
Oct 20, 2026	15.12	15.89	14.98	15.13	-0.20	31,281,594	11,722	0.669	0.707
Oct 19, 2026	15.46	15.59	15.27	15.33	-0.14	31,942,987	10,321	0.618	0.709
Oct 16, 2026	15.29	16.07	15.16	15.47	+0.06	31,919,925	17,113	0.605	0.715
Oct 15, 2026	15.11	15.44	14.68	15.41	+0.43	27,352,325	13,407	0.610	0.716
Oct 14, 2026	15.73	15.88	14.68	14.98	-1.28	41,673,697	24,065	0.606	0.719
Oct 13, 2026	16.84	16.84	16.09	16.26	-0.50	31,791,102	9,444	0.583	0.714
Oct 12, 2026	16.93	17.06	16.68	16.76	-0.37	12,113,732	21,555	0.575	0.718
Oct 9, 2026	17.15	17.50	17.05	17.13	+0.26	26,314,284	12,841	0.525	0.718
Oct 8, 2026	16.42	16.97	16.33	16.87	+0.37	49,817,409	9,819	0.574	0.720
Oct 7, 2026	16.50	16.66	16.23	16.50	-0.67	48,050,802	22,463	0.575	0.728
Oct 6, 2026	17.33	17.39	16.77	17.17	+0.12	25,081,062	12,412	0.580	0.727
Oct 5, 2026	17.86	17.86	16.80	17.05	-0.61	28,374,837	15,351	0.572	0.728
Oct 2, 2026	18.10	18.16	17.53	17.66	+0.00	28,191,864	15,492	0.562	0.727
Oct 1, 2026	17.57	17.82	17.45	17.56	-0.04	29,944,107	18,374	0.572	0.726
Sep 30, 2026	18.01	18.27	17.60	17.60	-0.24	37,921,994	5,495	0.582	0.726
Sep 29, 2026	17.87	17.93	17.12	17.84	-0.03	42,229,990	22,597	0.601	0.725
Sep 28, 2026	18.17	18.70	17.87	17.87	-1.35	36,820,641	17,011	0.587	0.726
Sep 25, 2026	18.98	19.37	18.81	19.22	+0.28	32,179,097	14,029	0.582	0.722
Sep 24, 2026	19.09	19.24	18.74	18.94	-0.38	50,750,598	11,353	0.577	0.723
Sep 23, 2026	19.94	19.94	19.16	19.32	-1.17	43,840,173	14,915	0.588	0.723
Sep 22, 2026	19.49	20.63	19.44	20.49	+0.97	36,223,202	15,490	0.625	0.721
Sep 21, 2026	19.83	20.01	19.41	19.52	-0.24	19,602,101	13,456	0.628	0.720
Sep 18, 2026	20.48	20.48	19.60	19.76	-0.22	57,084,208	21,041	0.610	0.723
Sep 17, 2026	19.75	20.31	19.55	19.98	+1.00	45,088,763	20,145	0.613	0.723
Sep 16, 2026	20.33	20.35	18.48	18.98	-0.93	42,968,517	15,023	0.628	0.721
Sep 15, 2026	19.98	20.14	19.38	19.91	+0.03	40,168,534	14,167	0.644	0.721
Sep 14, 2026	19.76	20.18	19.54	19.88	-0.72	23,749,352	21,698	0.682	0.726
Sep 11, 2026	20.83	21.15	20.39	20.60	+0.26	15,809,776	22,744	0.608	0.725
Sep 10, 2026	20.24	20.75	19.92	20.34	-0.66	22,335,174	15,263	0.686	0.725
Sep 9, 2026	21.10	21.49	20.84	21.00	+0.34	25,139,394	15,587	0.675	0.725
Sep 8, 2026	21.05	21.35	20.65	20.66	+0.00	24,230,185	16,966	0.621	0.725
Sep 4, 2026	21.06	21.66	20.93	21.24	-0.41	32,899,144	13,993	0.587	0.725
Sep 3, 2026	22.14	22.16	21.21	21.65	+0.23	25,950,321	13,519	0.628	0.725
Sep 2, 2026	20.67	21.47	20.67	21.42	+1.22	35,848,652	16,241	0.621	0.725
Sep 1, 2026	19.79	21.10	19.76	20.20	-0.58	42,097,649	16,016	0.619	0.723
Aug 31, 2026	20.98	21.02	20.24	20.78	-0.35	38,598,062	13,777	0.663	0.724
Aug 28, 2026	22.35	22.45	20.86	21.13	-1.08	24,270,000	28,241	0.620	0.725
Aug 27, 2026	21.31	22.23	21.31	22.21	+0.77	37,554,970	18,695	0.646	0.723
Aug 26, 2026	21.00	21.55	20.95	21.44	-0.15	37,206,002	19,030	0.661	0.722
Aug 25, 2026	20.47	21.59	20.37	21.59	+0.71	44,707,754	16,609	0.662	0.722
Aug 24, 2026	21.26	21.40	20.36	20.88	-0.09	38,661,725	18,980	0.707	0.721
Aug 21, 2026	21.75	21.88	20.96	20.97	-0.14	45,572,683	40,625	0.660	0.722
Aug 20, 2026	20.65	21.57	20.50	21.11	+0.18	29,441,430	26,192	0.657	0.722
Aug 19, 2026	19.62	21.33	19.59	20.93	+2.42	52,575,010	60,418	0.625	0.722
Aug 18, 2026	18.86	19.03	18.49	18.51	-0.80	38,484,755	14,878	0.613	0.714
Aug 17, 2026	19.30	19.64	18.88	19.31	+0.50	28,594,124	24,314	0.641	0.712
Aug 14, 2026	18.86	19.35	18.71	18.81	+0.36	35,786,261	19,802	0.589	0.712
Aug 13, 2026	18.40	18.62	18.13	18.45	-0.35	44,907,902	10,655	0.607	0.712
Aug 12, 2026	19.04	19.19	18.69	18.80	+0.22	44,517,998	22,484	0.630	0.712
Aug 11, 2026	18.07	18.61	17.95	18.58	+0.43	34,902,492	12,813	0.650	0.712
Aug 10, 2026	17.22	18.26	16.99	18.15	+0.76	35,890,567	35,551	0.733	0.712
Aug 7, 2026	16.85	17.51	16.65	17.39	+1.74	51,601,255	50,342	0.657	0.711
Aug 6, 2026	16.00	16.44	15.45	15.65	-1.78	56,484,974	32,100	0.664	0.715
Aug 5, 2026	17.00	17.61	16.83	17.43	+1.22	53,193,620	32,134	0.808	0.707
Aug 4, 2026	16.07	16.54	15.99	16.21	+0.65	32,909,330	27,863	0.829	0.705
Aug 3, 2026	14.74	15.60	14.65	15.56	+0.65	35,698,557	20,498	0.956	0.706
Jul 31, 2026	15.05	15.15	14.51	14.91	-0.49	30,299,365	15,903	0.847	0.705
Jul 30, 2026	14.95	15.43	14.69	15.40	+0.77	30,938,361	24,591	0.812	0.704
Jul 29, 2026	14.70	15.18	14.02	14.63	-0.28	32,057,326	26,950	0.795	0.705
Jul 28, 2026	14.94	15.16	14.58	14.91	-0.45	26,658,120	9,812	0.778	0.705

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.