CEGX Stock Prices

Data as of Oct 28, 2026

Last

11.47

Change

-0.07

Open

11.78

Previous

11.54

High

11.78

Low

11.12

Bid

-

Ask

-

Volume

59,486

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.941

Hist Vol

0.940

Opt Volume

19

Open Int

1,566

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	11.78	11.78	11.12	11.47	-0.07	59,486	19	0.941	0.940
Oct 27, 2026	11.38	12.10	11.29	11.54	+0.58	123,478	50	0.940	0.940
Oct 26, 2026	11.06	11.25	10.73	10.96	-0.09	58,327	18	0.861	0.939
Oct 23, 2026	11.22	11.33	10.57	11.05	-0.16	45,068	36	0.971	0.947
Oct 22, 2026	12.39	12.40	11.09	11.21	-1.44	168,111	90	0.928	0.952
Oct 21, 2026	12.28	12.91	12.05	12.65	+1.04	152,121	154	0.885	0.945
Oct 20, 2026	11.76	12.09	11.54	11.61	-0.43	111,794	79	0.951	0.943
Oct 19, 2026	13.10	13.12	11.93	12.04	-0.77	115,036	680	0.924	0.946
Oct 16, 2026	13.00	13.21	12.60	12.81	-0.38	51,789	140	0.973	0.945
Oct 15, 2026	13.28	13.34	12.50	13.19	-0.41	104,464	280	0.919	0.945
Oct 14, 2026	14.80	15.04	13.48	13.60	-1.72	166,332	138	0.905	0.949
Oct 13, 2026	14.46	15.56	14.35	15.32	+0.19	101,788	30	0.934	0.943
Oct 12, 2026	15.66	15.88	14.75	15.13	-0.40	104,583	16	1.023	0.945
Oct 9, 2026	14.60	15.80	14.52	15.53	+1.29	164,260	337	0.944	0.949
Oct 8, 2026	15.53	16.54	13.77	14.25	-1.55	289,752	208	0.977	0.947
Oct 7, 2026	14.73	15.81	14.38	15.79	-0.06	361,617	87	1.310	0.944
Oct 6, 2026	15.09	16.75	14.94	15.85	+3.10	1,048,391	542	0.939	0.945
Oct 5, 2026	11.87	13.08	11.87	12.75	+0.91	175,368	196	0.931	0.918
Oct 2, 2026	12.43	12.50	11.08	11.84	+0.00	367,206	76	0.904	0.914
Oct 1, 2026	12.18	13.00	11.80	11.98	+0.45	212,866	87	0.898	0.914
Sep 30, 2026	12.38	12.38	10.91	11.54	-0.99	283,687	161	0.799	0.913
Sep 29, 2026	12.36	13.04	12.36	12.53	+0.38	41,305	49	0.815	0.912
Sep 28, 2026	12.25	12.25	11.86	12.15	-0.27	44,051	25	0.835	0.911
Sep 25, 2026	12.56	12.72	12.18	12.42	+0.15	32,992	32	0.824	0.912
Sep 24, 2026	12.18	12.46	12.00	12.27	-0.23	30,217	7	0.783	0.915
Sep 23, 2026	12.35	12.51	11.96	12.50	+0.06	99,546	42	0.865	0.915
Sep 22, 2026	12.30	12.68	12.10	12.44	+0.08	101,056	108	0.810	0.917
Sep 21, 2026	11.80	12.68	11.29	12.36	+0.70	646,235	162	0.906	0.922
Sep 18, 2026	12.15	12.25	11.66	11.66	-0.77	185,436	163	0.729	0.921
Sep 17, 2026	12.60	13.03	12.14	12.43	+0.32	118,775	130	0.783	0.919
Sep 16, 2026	12.31	12.46	11.71	12.11	-0.07	63,465	100	0.915	0.919
Sep 15, 2026	12.77	12.77	12.15	12.18	-0.42	71,851	146	0.771	0.920
Sep 14, 2026	13.88	13.88	12.60	12.60	-2.10	115,569	210	0.814	0.920
Sep 11, 2026	14.93	15.29	14.66	14.70	-0.15	23,735	40	0.974	0.908
Sep 10, 2026	15.06	15.66	14.84	14.85	-0.87	51,245	44	0.781	0.908
Sep 9, 2026	15.88	16.06	15.61	15.72	-0.58	47,954	49	0.863	0.913
Sep 8, 2026	16.76	16.91	16.02	16.30	+0.00	108,713	246	0.884	0.913
Sep 4, 2026	14.81	16.29	14.81	16.25	+1.42	126,996	265	0.830	0.913
Sep 3, 2026	15.47	16.00	14.57	14.83	-0.48	65,880	132	0.807	0.908
Sep 2, 2026	14.40	15.38	14.24	15.31	+0.94	130,774	120	0.804	0.908
Sep 1, 2026	13.49	14.75	13.28	14.37	+0.55	60,274	85	0.681	0.905
Aug 31, 2026	13.97	14.26	13.79	13.82	-0.19	32,605	25	0.743	0.906
Aug 28, 2026	14.75	14.75	13.95	14.01	-0.58	33,408	47	0.846	0.909
Aug 27, 2026	14.30	14.68	14.29	14.59	+0.29	55,588	99	0.782	0.909
Aug 26, 2026	14.30	14.86	14.20	14.30	+0.08	37,400	62	0.833	0.908
Aug 25, 2026	13.89	14.31	13.68	14.22	+0.52	60,078	189	0.807	0.909
Aug 24, 2026	13.58	13.86	13.38	13.70	+0.08	31,235	162	0.809	0.908
Aug 21, 2026	13.80	14.07	13.48	13.62	-0.08	17,923	69	0.785	0.908
Aug 20, 2026	13.46	14.11	13.46	13.70	-0.12	36,526	68	0.790	0.908
Aug 19, 2026	13.20	13.82	13.20	13.82	+0.79	31,087	101	0.844	0.909
Aug 18, 2026	14.01	14.35	12.87	13.03	-1.16	311,397	91	0.824	0.907
Aug 17, 2026	14.95	14.95	13.76	14.19	-0.48	101,069	164	0.845	0.903
Aug 14, 2026	14.41	15.10	14.41	14.67	+0.41	52,487	77	0.765	0.903
Aug 13, 2026	14.51	14.65	14.09	14.26	-0.05	66,809	44	0.970	0.903
Aug 12, 2026	14.68	14.94	14.23	14.31	+0.05	92,269	89	0.704	0.905
Aug 11, 2026	13.90	14.43	13.87	14.26	+0.80	76,953	95	0.915	0.906
Aug 10, 2026	13.59	13.93	13.36	13.46	+0.06	53,034	48	0.955	0.904
Aug 7, 2026	12.92	13.50	12.68	13.40	+0.84	99,936	53	0.914	0.906
Aug 6, 2026	14.15	14.40	12.56	12.56	-0.39	187,805	136	0.814	0.905
Aug 5, 2026	13.34	13.80	12.78	12.95	-0.16	80,068	56	1.153	0.907
Aug 4, 2026	14.30	14.30	12.82	13.11	-0.68	162,013	96	1.095	0.907
Aug 3, 2026	12.99	13.89	12.96	13.79	+1.00	49,684	168	1.132	0.910
Jul 31, 2026	13.31	13.41	12.60	12.79	-0.02	49,278	7	1.068	0.907
Jul 30, 2026	12.65	13.50	12.65	12.81	+0.42	66,112	17	1.228	0.907
Jul 29, 2026	12.56	12.82	12.19	12.39	-0.08	39,895	8	1.098	0.911
Jul 28, 2026	12.82	13.12	12.36	12.47	-1.06	82,021	51	1.066	0.912

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.