CGEM Stock Prices

Data as of Nov 10, 2026

Last

11.23

Change

-0.50

Open

11.71

Previous

11.73

High

12.04

Low

10.95

Bid

-

Ask

-

Volume

810,349

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

117.4%

Hist Vol

79.1%

Opt Volume

1,735

Open Int

20,766

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 10, 2026	11.71	12.04	10.95	11.23	-0.50	810,349	1,735	1.174	0.791
Nov 9, 2026	11.40	12.41	10.80	11.73	+0.42	1,034,134	1,041	1.366	0.790
Nov 6, 2026	11.09	11.77	10.69	11.31	+0.51	752,280	2,673	1.410	0.790
Nov 5, 2026	12.36	12.48	10.77	10.80	-1.69	1,780,784	3,115	1.047	0.789
Nov 4, 2026	15.99	16.29	11.92	12.49	-3.26	2,204,165	6,696	1.044	0.775
Nov 3, 2026	15.04	16.20	14.98	15.75	+0.82	788,103	1,545	1.272	0.740
Nov 2, 2026	15.13	15.35	14.63	14.93	-0.10	731,486	1,620	1.259	0.746
Oct 30, 2026	15.38	15.72	14.70	15.03	-0.42	389,396	2,409	1.099	0.758
Oct 29, 2026	15.60	16.19	15.35	15.45	-0.11	458,848	1,865	0.999	0.758
Oct 28, 2026	14.93	15.62	14.72	15.56	+0.72	592,709	1,832	0.851	0.764
Oct 27, 2026	14.66	14.98	14.28	14.84	+0.30	488,032	2,466	0.899	0.765
Oct 26, 2026	14.71	14.87	14.39	14.54	+0.17	437,982	2,343	1.128	0.765
Oct 23, 2026	14.95	14.95	13.86	14.37	-0.55	485,201	1,116	1.075	0.765
Oct 22, 2026	14.82	15.32	14.64	14.92	+0.03	392,644	1,682	1.010	0.766
Oct 21, 2026	14.92	15.26	14.64	14.89	+0.06	689,975	2,436	0.876	0.767
Oct 20, 2026	13.92	14.92	13.85	14.83	+0.85	682,796	2,138	0.624	0.767
Oct 19, 2026	13.02	14.00	12.77	13.98	+1.05	859,333	2,527	0.583	0.770
Oct 16, 2026	13.91	13.91	12.81	12.93	-1.07	1,123,253	4,764	0.930	0.774
Oct 15, 2026	13.62	14.18	13.46	14.00	+0.36	972,075	1,545	1.014	0.769
Oct 14, 2026	13.81	14.18	13.44	13.64	-0.46	903,095	1,177	1.139	0.776
Oct 13, 2026	14.86	14.93	14.08	14.10	-0.85	590,349	823	0.754	0.776
Oct 12, 2026	15.45	15.64	14.88	14.95	-0.58	372,419	879	0.759	0.775
Oct 9, 2026	15.41	15.95	15.24	15.53	+0.07	566,368	412	0.747	0.776
Oct 8, 2026	15.60	15.71	14.81	15.46	-0.17	1,137,024	919	0.830	0.781
Oct 7, 2026	15.95	16.46	15.47	15.63	-0.62	808,163	1,497	0.962	0.786
Oct 6, 2026	17.24	17.70	16.06	16.25	+0.21	2,013,549	1,775	0.868	0.785
Oct 5, 2026	15.59	16.55	15.13	16.04	+0.53	1,082,954	2,516	1.018	0.785
Oct 2, 2026	14.76	15.56	14.59	15.51	+0.00	1,149,237	559	0.805	0.784
Oct 1, 2026	15.22	15.39	14.49	14.53	-0.82	910,625	709	0.994	0.786
Sep 30, 2026	15.39	15.78	14.96	15.35	+0.12	1,067,157	1,362	1.009	0.784
Sep 29, 2026	15.00	15.44	14.68	15.23	+0.28	1,244,361	2,584	1.029	0.784
Sep 28, 2026	14.71	15.19	14.20	14.95	+0.14	1,106,303	2,007	0.816	0.784
Sep 25, 2026	15.62	15.62	14.67	14.81	-0.63	1,713,929	2,277	0.700	0.784
Sep 24, 2026	16.60	16.88	14.80	15.44	-1.43	2,726,772	3,470	0.745	0.783
Sep 23, 2026	21.67	21.67	16.78	16.87	-4.80	2,585,990	3,849	0.918	0.777
Sep 22, 2026	21.44	21.88	21.27	21.67	+0.32	831,774	3,640	1.021	0.735
Sep 21, 2026	21.45	21.79	20.98	21.35	+0.27	763,868	3,472	1.108	0.734
Sep 18, 2026	21.38	21.45	20.63	21.08	-0.28	3,233,049	1,634	0.998	0.735
Sep 17, 2026	21.06	21.58	20.81	21.36	+0.73	756,667	2,549	1.007	0.737
Sep 16, 2026	20.50	20.84	20.20	20.63	+0.09	825,671	2,394	1.084	0.740
Sep 15, 2026	20.38	20.71	19.64	20.54	+0.14	1,060,395	2,689	0.000	0.740
Sep 14, 2026	18.55	20.93	18.51	20.40	-0.11	1,415,352	2,341	1.478	0.740
Sep 11, 2026	21.16	21.34	20.10	20.51	-0.49	882,449	2,018	1.083	0.740
Sep 10, 2026	20.99	21.22	20.50	21.00	-0.31	805,639	1,983	1.459	0.740
Sep 9, 2026	21.30	21.80	21.08	21.31	-0.38	1,278,697	1,784	1.378	0.742
Sep 8, 2026	21.61	22.41	21.28	21.69	+0.00	952,199	738	0.993	0.742
Sep 4, 2026	21.88	22.30	21.77	22.09	-0.07	561,935	719	1.190	0.741
Sep 3, 2026	22.39	22.68	21.65	22.16	-0.17	523,903	1,147	0.000	0.750
Sep 2, 2026	21.88	22.79	21.75	22.33	+0.54	767,327	511	0.000	0.750
Sep 1, 2026	21.80	22.07	21.55	21.79	-0.28	545,544	1,539	0.000	0.750
Aug 31, 2026	21.50	22.23	21.34	22.07	+0.37	682,565	2,635	1.122	0.751
Aug 28, 2026	22.60	22.88	21.57	21.70	-0.90	629,995	2,133	0.926	0.751
Aug 27, 2026	22.55	22.96	22.19	22.60	-0.25	471,907	2,007	0.964	0.751
Aug 26, 2026	22.66	23.19	22.42	22.85	-0.10	683,292	1,638	1.281	0.752
Aug 25, 2026	22.16	23.06	22.16	22.95	+1.13	519,176	2,039	1.084	0.752
Aug 24, 2026	21.62	22.37	21.16	21.82	+0.14	617,258	578	0.833	0.754
Aug 21, 2026	21.72	22.11	21.40	21.68	+0.30	758,082	545	0.827	0.757
Aug 20, 2026	22.14	22.25	21.02	21.38	-1.14	890,717	878	1.039	0.757
Aug 19, 2026	21.48	22.54	21.22	22.52	+1.68	706,559	1,173	0.000	0.755
Aug 18, 2026	20.23	21.20	19.99	20.84	+0.25	595,057	1,057	0.861	0.753
Aug 17, 2026	20.02	21.22	19.90	20.59	+0.25	894,671	197	0.000	0.754
Aug 14, 2026	19.31	20.37	18.58	20.34	+0.70	565,260	1,370	1.082	0.754
Aug 13, 2026	20.72	21.00	18.78	19.64	+0.04	1,802,284	1,714	0.898	0.753
Aug 12, 2026	19.61	19.94	19.39	19.60	-0.03	669,496	752	0.000	0.755
Aug 11, 2026	18.76	19.82	18.24	19.63	+1.35	805,155	239	1.203	0.755
Aug 10, 2026	17.44	18.33	17.30	18.28	+0.55	663,748	22	0.000	0.752

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.