CIEG Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.92 | 2.18 | 1.89 | 2.03 | +0.05 | 5,867,402 | 21 | 2.090 | 1.748 |
| Nov 9, 2026 | 1.76 | 2.04 | 1.76 | 1.98 | +0.35 | 4,013,707 | 115 | 2.219 | 1.754 |
| Nov 6, 2026 | 1.74 | 1.80 | 1.56 | 1.63 | +0.16 | 2,309,585 | 57 | 2.011 | 1.734 |
| Nov 5, 2026 | 1.92 | 1.92 | 1.40 | 1.47 | -0.65 | 2,957,309 | 612 | 2.598 | 1.732 |
| Nov 4, 2026 | 2.44 | 2.55 | 2.07 | 2.12 | -0.51 | 3,397,283 | 34 | 0.000 | 1.667 |
| Nov 3, 2026 | 2.53 | 2.74 | 2.46 | 2.63 | +0.27 | 2,125,704 | 107 | 1.347 | 1.649 |
| Nov 2, 2026 | 3.01 | 3.01 | 2.33 | 2.36 | -0.68 | 3,034,055 | 138 | 0.963 | 1.646 |
| Oct 30, 2026 | 3.12 | 3.28 | 2.91 | 3.04 | -0.60 | 1,113,091 | 177 | 1.629 | 1.617 |
| Oct 29, 2026 | 3.62 | 3.92 | 3.45 | 3.64 | -0.31 | 956,219 | 6 | 1.732 | 1.606 |
| Oct 28, 2026 | 3.89 | 4.06 | 3.72 | 3.95 | +0.23 | 1,623,402 | 8 | 1.398 | 1.610 |
| Oct 27, 2026 | 3.55 | 3.75 | 3.42 | 3.72 | +0.32 | 1,699,637 | 30 | 1.545 | 1.613 |
| Oct 26, 2026 | 3.22 | 3.58 | 3.09 | 3.40 | +0.31 | 2,160,201 | 18 | 1.684 | 1.612 |
| Oct 23, 2026 | 3.23 | 3.23 | 2.98 | 3.09 | -0.07 | 937,182 | 2 | 0.000 | 1.611 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.12 | 3.16 | -0.85 | 1,191,220 | 11 | 1.668 | 1.618 |
| Oct 21, 2026 | 3.84 | 4.06 | 3.78 | 4.01 | +0.42 | 1,674,832 | 102 | 1.357 | 1.591 |
| Oct 20, 2026 | 3.53 | 3.79 | 3.33 | 3.59 | -0.07 | 676,711 | 38 | 1.586 | 1.586 |
| Oct 19, 2026 | 3.76 | 3.85 | 3.56 | 3.66 | +0.24 | 454,342 | 37 | 1.328 | 1.594 |
| Oct 16, 2026 | 3.89 | 3.89 | 3.39 | 3.42 | -0.52 | 459,699 | 66 | 1.608 | 1.596 |
| Oct 15, 2026 | 3.62 | 3.98 | 3.44 | 3.94 | -0.08 | 657,062 | 941 | 1.533 | 1.592 |
| Oct 14, 2026 | 4.91 | 4.91 | 3.96 | 4.02 | -1.04 | 766,952 | 549 | 1.152 | 1.588 |
| Oct 13, 2026 | 4.93 | 5.10 | 4.61 | 5.06 | -0.11 | 647,553 | 93 | 1.288 | 1.560 |
| Oct 12, 2026 | 6.39 | 6.39 | 5.05 | 5.17 | -1.28 | 878,765 | 344 | 1.417 | 1.568 |
| Oct 9, 2026 | 6.23 | 6.60 | 5.77 | 6.45 | +0.65 | 729,547 | 184 | 1.310 | 1.541 |
| Oct 8, 2026 | 6.13 | 6.34 | 5.67 | 5.80 | -0.61 | 939,575 | 134 | 1.249 | 1.538 |
| Oct 7, 2026 | 5.89 | 6.45 | 5.72 | 6.41 | +0.08 | 799,147 | 269 | 1.323 | 1.539 |
| Oct 6, 2026 | 5.11 | 6.39 | 5.04 | 6.33 | +1.38 | 1,288,240 | 750 | 1.152 | 1.546 |
| Oct 5, 2026 | 5.04 | 5.12 | 4.78 | 4.96 | -0.05 | 468,638 | 77 | 1.125 | 1.498 |
| Oct 2, 2026 | 4.89 | 5.12 | 4.68 | 5.01 | +0.00 | 716,397 | 120 | 1.406 | 1.505 |
| Oct 1, 2026 | 4.09 | 4.74 | 4.05 | 4.71 | +0.63 | 780,755 | 181 | 1.296 | 1.527 |
| Sep 30, 2026 | 4.19 | 4.24 | 3.81 | 4.08 | -0.06 | 604,219 | 246 | 1.261 | 1.513 |
| Sep 29, 2026 | 4.03 | 4.18 | 3.93 | 4.14 | +0.23 | 383,946 | 856 | 1.268 | 1.521 |
| Sep 28, 2026 | 4.05 | 4.17 | 3.80 | 3.91 | -0.30 | 703,576 | 75 | 1.158 | 1.524 |
| Sep 25, 2026 | 4.36 | 4.44 | 4.17 | 4.21 | -0.04 | 1,014,147 | 205 | 1.173 | 1.529 |
| Sep 24, 2026 | 4.04 | 4.38 | 4.00 | 4.26 | +0.06 | 308,468 | 38 | 1.272 | 1.537 |
| Sep 23, 2026 | 4.54 | 4.54 | 4.11 | 4.20 | -0.31 | 501,403 | 78 | 1.031 | 1.545 |
| Sep 22, 2026 | 4.40 | 4.70 | 4.40 | 4.51 | +0.06 | 771,763 | 134 | 1.286 | 1.551 |
| Sep 21, 2026 | 4.48 | 4.49 | 4.22 | 4.45 | +0.40 | 1,295,905 | 261 | 1.161 | 1.558 |
| Sep 18, 2026 | 4.22 | 4.24 | 3.82 | 4.05 | +0.11 | 1,248,700 | 47 | 1.258 | 1.556 |
| Sep 17, 2026 | 4.18 | 4.65 | 3.90 | 3.94 | +0.07 | 891,933 | 209 | 1.876 | 1.563 |
| Sep 16, 2026 | 4.08 | 4.09 | 3.59 | 3.87 | +0.13 | 761,947 | 158 | 1.353 | 1.570 |
| Sep 15, 2026 | 3.50 | 3.76 | 3.44 | 3.74 | +0.32 | 701,842 | 82 | 1.459 | 1.577 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.40 | 3.42 | -0.69 | 422,302 | 167 | 1.527 | 1.575 |
| Sep 11, 2026 | 3.90 | 4.24 | 3.87 | 4.11 | +0.32 | 604,078 | 48 | 1.401 | 1.559 |
| Sep 10, 2026 | 3.76 | 4.10 | 3.69 | 3.80 | -0.07 | 553,812 | 694 | 2.158 | 1.558 |
| Sep 9, 2026 | 3.94 | 4.11 | 3.85 | 3.87 | -0.06 | 510,828 | 67 | 1.500 | 1.568 |
| Sep 8, 2026 | 3.74 | 4.14 | 3.62 | 3.93 | +0.00 | 994,847 | 1,537 | 1.279 | 1.578 |
| Sep 4, 2026 | 3.46 | 3.67 | 3.40 | 3.50 | +0.09 | 781,927 | 641 | 1.174 | 1.587 |
| Sep 3, 2026 | 4.37 | 4.41 | 3.31 | 3.41 | -0.96 | 2,989,538 | 332 | 1.426 | 1.595 |
| Sep 2, 2026 | 4.45 | 4.49 | 4.22 | 4.37 | -0.14 | 313,541 | 207 | 1.694 | 1.552 |
| Sep 1, 2026 | 4.82 | 5.00 | 4.40 | 4.51 | -0.59 | 218,455 | 49 | 2.082 | 1.561 |
| Aug 31, 2026 | 4.97 | 5.10 | 4.80 | 5.10 | +0.13 | 47,974 | 73 | 1.912 | 1.560 |
| Aug 28, 2026 | 5.55 | 5.55 | 4.95 | 4.97 | -0.63 | 212,880 | 121 | 2.099 | 1.568 |
| Aug 27, 2026 | 6.06 | 6.08 | 5.47 | 5.60 | -0.16 | 290,799 | 6 | 1.659 | 1.567 |
| Aug 26, 2026 | 5.15 | 5.77 | 5.15 | 5.76 | +0.50 | 183,571 | 16 | 1.303 | 1.578 |
| Aug 25, 2026 | 5.24 | 5.28 | 5.05 | 5.26 | +0.42 | 131,434 | 43 | 1.647 | 1.576 |
| Aug 24, 2026 | 5.22 | 5.22 | 4.60 | 4.84 | -0.69 | 188,370 | 57 | 1.803 | 1.576 |
| Aug 21, 2026 | 5.62 | 5.66 | 5.18 | 5.53 | +0.11 | 131,055 | 3 | 1.713 | 1.572 |
| Aug 20, 2026 | 5.56 | 5.77 | 5.36 | 5.42 | -0.25 | 126,718 | 16 | 1.448 | 1.581 |
| Aug 19, 2026 | 6.05 | 6.05 | 5.45 | 5.67 | -0.16 | 187,002 | 24 | 1.726 | 1.592 |
| Aug 18, 2026 | 6.30 | 6.51 | 5.40 | 5.83 | -1.26 | 329,513 | 189 | 1.534 | 1.604 |
| Aug 17, 2026 | 6.85 | 7.46 | 6.56 | 7.09 | +0.51 | 340,695 | 241 | 1.689 | 1.577 |
| Aug 14, 2026 | 7.00 | 7.06 | 6.40 | 6.58 | -0.45 | 235,676 | 35 | 2.386 | 1.579 |
| Aug 13, 2026 | 6.54 | 7.63 | 6.54 | 7.03 | +0.30 | 332,143 | 39 | 1.783 | 1.588 |
| Aug 12, 2026 | 6.23 | 7.10 | 6.10 | 6.73 | +1.30 | 543,874 | 59 | 1.331 | 1.597 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.38 | 5.43 | -0.04 | 85,721 | 46 | 1.598 | 1.540 |
| Aug 10, 2026 | 6.42 | 6.42 | 5.46 | 5.47 | -0.72 | 107,862 | 15 | 0.000 | 1.552 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||