CIFG Stock Prices

Data as of Oct 28, 2026

Last

1.00

Change

+0.09

Open

0.98

Previous

0.91

High

1.01

Low

0.84

Bid

-

Ask

-

Volume

1,890,952

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

2.116

Opt Volume

303

Open Int

1,002

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	0.98	1.01	0.84	1.00	+0.09	1,890,952	303	0.000	2.116
Oct 27, 2026	0.82	0.93	0.78	0.91	+0.15	1,671,162	302	0.000	2.118
Oct 26, 2026	0.75	0.88	0.72	0.76	-0.05	1,584,115	23	0.000	2.113
Oct 23, 2026	0.88	0.94	0.81	0.81	-0.07	1,832,779	3	0.000	2.118
Oct 22, 2026	1.00	1.05	0.84	0.88	-0.21	3,657,385	181	0.000	2.121
Oct 21, 2026	1.14	1.16	1.00	1.09	+0.05	2,732,302	203	2.091	2.115
Oct 20, 2026	0.99	1.13	0.90	1.04	+0.00	2,756,624	119	2.599	2.119
Oct 19, 2026	1.17	1.17	1.03	1.04	-0.03	3,417,042	10	1.786	2.124
Oct 16, 2026	1.25	1.33	1.01	1.07	-0.29	5,119,455	19	3.066	2.129
Oct 15, 2026	1.15	1.38	1.02	1.36	+0.04	7,038,138	69	2.291	2.120
Oct 14, 2026	1.55	1.61	1.28	1.32	-0.44	10,028,310	155	2.478	2.129
Oct 13, 2026	1.74	1.96	1.53	1.76	-0.62	8,028,830	386	2.413	2.112
Oct 12, 2026	2.48	2.60	2.35	2.38	-0.18	2,531,944	5	1.941	2.091
Oct 9, 2026	2.60	2.62	2.41	2.56	+0.00	2,041,956	306	1.472	2.095
Oct 8, 2026	2.86	2.86	2.31	2.56	-0.45	3,398,330	17	2.146	2.100
Oct 7, 2026	3.21	3.29	2.96	3.01	-0.41	2,649,486	37	1.922	2.098
Oct 6, 2026	3.44	3.54	3.29	3.43	+0.01	2,381,065	59	1.687	2.099
Oct 5, 2026	3.53	3.56	3.14	3.42	-0.11	1,793,669	111	1.806	2.104
Oct 2, 2026	3.63	3.83	3.37	3.53	+0.00	2,037,665	18	1.882	2.110
Oct 1, 2026	3.53	3.57	3.15	3.42	-0.17	3,071,449	299	1.711	2.110
Sep 30, 2026	4.02	4.06	3.57	3.59	-0.34	1,779,069	36	2.007	2.115
Sep 29, 2026	4.17	4.32	3.88	3.93	-0.09	1,055,906	81	2.123	2.118
Sep 28, 2026	4.35	4.63	4.00	4.02	-0.50	675,397	14	1.772	2.123
Sep 25, 2026	4.99	5.01	4.39	4.52	-0.21	753,704	73	1.908	2.125
Sep 24, 2026	4.55	5.09	4.55	4.74	-0.12	1,342,383	55	2.186	2.130
Sep 23, 2026	5.23	5.52	4.85	4.85	-0.42	386,242	16	1.794	2.136
Sep 22, 2026	5.00	5.64	4.90	5.27	+0.09	646,164	98	1.962	2.139
Sep 21, 2026	5.05	5.36	4.88	5.18	+0.30	1,324,400	69	1.706	2.145
Sep 18, 2026	4.63	4.90	4.26	4.88	+0.69	1,217,543	1,095	1.617	2.149
Sep 17, 2026	4.75	4.90	4.03	4.19	+0.11	823,611	54	1.966	2.147
Sep 16, 2026	3.72	4.47	3.69	4.08	+0.69	1,671,604	1,156	2.176	2.153
Sep 15, 2026	3.60	3.61	3.26	3.39	-0.26	639,581	32	2.203	2.147
Sep 14, 2026	3.56	4.04	3.52	3.66	-0.59	1,025,803	612	3.153	2.151
Sep 11, 2026	3.91	4.54	3.80	4.24	+0.39	959,494	24	2.014	2.151
Sep 10, 2026	3.85	4.06	3.49	3.85	-0.47	1,250,554	39	1.910	2.153
Sep 9, 2026	5.22	5.26	4.31	4.32	-0.87	1,021,820	1,716	2.452	2.155
Sep 8, 2026	4.93	5.73	4.71	5.19	+0.00	739,182	139	2.167	2.151
Sep 4, 2026	4.62	4.88	4.56	4.79	+0.20	602,043	36	1.703	2.157
Sep 3, 2026	3.57	4.70	3.52	4.59	+1.02	1,291,463	181	1.753	2.162
Sep 2, 2026	3.17	3.65	3.15	3.57	+0.25	581,950	40	1.701	2.147
Sep 1, 2026	3.52	3.55	3.26	3.32	-0.43	864,348	4	0.000	2.151
Aug 31, 2026	3.60	3.80	3.43	3.75	+0.17	479,567	13	1.529	2.152
Aug 28, 2026	4.17	4.29	3.57	3.58	-0.87	1,311,361	75	2.723	2.158
Aug 27, 2026	4.37	4.80	4.29	4.45	+0.37	1,154,171	15	1.923	2.149
Aug 26, 2026	4.06	4.28	3.96	4.08	-0.14	1,066,977	10	2.185	2.152
Aug 25, 2026	3.86	4.26	3.78	4.22	+0.48	978,233	69	1.904	2.158
Aug 24, 2026	3.81	4.00	3.59	3.74	-0.28	2,206,627	24	2.113	2.159
Aug 21, 2026	5.00	5.31	3.86	4.02	-0.79	3,570,755	68	2.178	2.164
Aug 20, 2026	4.30	4.81	4.00	4.80	+0.69	703,117	54	0.000	2.160
Aug 19, 2026	4.17	4.33	3.59	4.11	-0.13	1,623,309	33	2.282	2.157
Aug 18, 2026	5.15	5.33	4.08	4.24	-1.46	1,901,139	6	0.000	2.164
Aug 17, 2026	5.34	5.86	5.27	5.70	+0.34	767,692	4	2.128	2.140
Aug 14, 2026	4.59	5.49	4.45	5.36	+0.68	717,328	9	2.356	2.145
Aug 13, 2026	5.12	5.51	4.53	4.68	-0.75	836,946	1,490	1.598	2.144
Aug 12, 2026	5.87	6.14	5.21	5.43	+0.38	614,969	1	1.764	2.143
Aug 11, 2026	5.02	5.60	4.90	5.05	+0.49	503,241	20	0.000	2.148
Aug 10, 2026	5.19	5.19	4.48	4.56	-0.51	592,601	155	2.157	2.151
Aug 7, 2026	6.06	6.24	4.93	5.06	-0.66	962,877	29	1.963	2.154
Aug 6, 2026	5.65	6.58	5.40	5.73	-0.37	470,832	1	0.000	2.155
Aug 5, 2026	7.26	7.69	6.04	6.10	-1.19	652,995	41	3.129	2.161
Aug 4, 2026	7.34	8.85	7.09	7.29	-3.20	817,016	132	2.281	2.156
Aug 3, 2026	8.41	11.27	8.31	10.48	+1.39	220,367	15	2.857	2.112
Jul 31, 2026	10.51	10.81	8.68	9.09	-0.41	246,370	331	2.474	2.111
Jul 30, 2026	7.95	9.52	7.95	9.50	+3.54	302,388	13	2.543	2.118
Jul 29, 2026	7.78	7.81	5.84	5.96	-2.19	202,760	42	2.105	2.037
Jul 28, 2026	8.38	8.38	6.86	8.14	-1.07	158,001	11	2.462	2.003

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.