CIFU Stock Prices

Data as of Oct 28, 2026

Last

2.47

Change

+0.23

Open

2.38

Previous

2.24

High

2.47

Low

2.05

Bid

-

Ask

-

Volume

9,456,405

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

2.342

Hist Vol

2.140

Opt Volume

208

Open Int

4,300

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	2.38	2.47	2.05	2.47	+0.23	9,456,405	208	2.342	2.140
Oct 27, 2026	2.00	2.27	1.91	2.24	+0.37	4,144,618	229	2.239	2.142
Oct 26, 2026	1.89	2.14	1.74	1.87	-0.13	7,376,145	26	2.479	2.136
Oct 23, 2026	2.18	2.29	1.97	2.00	-0.18	3,335,926	13	2.542	2.141
Oct 22, 2026	2.44	2.57	2.04	2.18	-0.49	3,308,163	104	2.537	2.146
Oct 21, 2026	2.81	2.83	2.46	2.68	+0.15	2,542,763	326	2.362	2.139
Oct 20, 2026	2.39	2.74	2.16	2.52	-0.05	4,078,221	381	1.941	2.144
Oct 19, 2026	2.91	2.91	2.53	2.57	-0.03	2,633,386	368	2.191	2.150
Oct 16, 2026	3.14	3.24	2.46	2.60	-0.73	2,209,815	825	1.446	2.157
Oct 15, 2026	2.81	3.38	2.48	3.33	+0.06	3,285,183	573	2.832	2.143
Oct 14, 2026	3.86	3.93	3.14	3.27	-1.05	4,474,144	768	2.114	2.156
Oct 13, 2026	4.27	4.79	3.73	4.32	-1.48	5,799,086	449	2.078	2.136
Oct 12, 2026	6.14	6.35	5.75	5.80	-0.47	652,508	64	1.663	2.112
Oct 9, 2026	6.38	6.38	5.90	6.27	-0.04	620,243	147	1.902	2.117
Oct 8, 2026	6.95	6.95	5.64	6.31	-1.01	2,090,776	662	1.608	2.124
Oct 7, 2026	7.76	8.04	7.26	7.32	-1.01	1,756,537	98	1.737	2.123
Oct 6, 2026	8.40	8.66	8.06	8.33	-0.09	1,156,455	89	1.672	2.124
Oct 5, 2026	8.76	8.76	7.67	8.42	-0.23	3,074,925	496	1.612	2.131
Oct 2, 2026	8.77	9.35	8.23	8.65	+0.00	1,095,342	346	1.580	2.137
Oct 1, 2026	8.71	8.73	7.72	8.41	-0.40	1,092,767	379	1.852	2.138
Sep 30, 2026	9.83	9.90	8.75	8.81	-0.76	659,943	41	1.715	2.145
Sep 29, 2026	10.20	10.50	9.45	9.57	-0.36	677,233	150	1.718	2.149
Sep 28, 2026	10.61	11.25	9.78	9.93	-1.22	834,194	108	1.930	2.156
Sep 25, 2026	12.30	12.30	10.75	11.15	-0.47	871,238	204	1.883	2.158
Sep 24, 2026	11.09	12.47	11.07	11.62	-0.29	506,428	85	1.947	2.165
Sep 23, 2026	12.59	13.59	11.83	11.92	-0.94	631,472	161	1.858	2.172
Sep 22, 2026	12.75	13.78	12.56	12.85	+0.14	521,978	180	1.946	2.178
Sep 21, 2026	12.47	13.11	11.92	12.71	+0.80	902,597	259	2.012	2.185
Sep 18, 2026	11.22	12.03	10.40	11.91	+1.55	537,616	134	1.855	2.191
Sep 17, 2026	11.58	12.04	9.87	10.36	+0.29	980,959	111	1.842	2.190
Sep 16, 2026	9.15	10.94	9.10	10.07	+1.74	983,966	736	1.868	2.198
Sep 15, 2026	8.65	8.79	8.00	8.33	-0.58	415,688	371	1.981	2.190
Sep 14, 2026	8.75	9.74	8.60	8.91	-1.47	809,491	132	2.145	2.196
Sep 11, 2026	9.56	11.10	9.24	10.38	+1.04	778,640	246	2.045	2.195
Sep 10, 2026	9.53	9.98	8.50	9.34	-1.13	907,736	436	2.050	2.198
Sep 9, 2026	13.11	13.11	10.47	10.47	-2.20	482,162	211	2.162	2.201
Sep 8, 2026	12.01	14.05	11.55	12.67	+0.00	458,786	750	2.014	2.194
Sep 4, 2026	11.33	11.96	11.23	11.76	+0.44	470,607	92	1.784	2.203
Sep 3, 2026	8.69	11.50	8.69	11.32	+2.55	774,188	374	1.727	2.210
Sep 2, 2026	7.80	8.91	7.67	8.77	+0.61	352,154	2,071	1.897	2.189
Sep 1, 2026	8.47	8.74	8.00	8.15	-1.09	313,900	1,277	1.727	2.195
Aug 31, 2026	8.65	9.30	8.41	9.24	+0.45	243,312	1,517	2.019	2.197
Aug 28, 2026	10.17	10.50	8.76	8.79	-2.19	707,691	3,148	1.809	2.204
Aug 27, 2026	10.58	11.78	10.51	10.98	+1.05	970,531	2,977	1.938	2.191
Aug 26, 2026	10.05	10.50	9.71	9.93	-0.43	255,350	2,461	0.000	2.195
Aug 25, 2026	9.40	10.47	9.31	10.36	+1.13	382,991	548	2.031	2.203
Aug 24, 2026	9.36	9.85	8.80	9.24	-0.53	535,161	1,949	2.132	2.205
Aug 21, 2026	12.10	13.05	9.40	9.76	-2.07	2,214,058	346	2.216	2.213
Aug 20, 2026	10.46	11.83	9.73	11.83	+1.66	886,900	400	1.957	2.206
Aug 19, 2026	10.35	10.64	8.83	10.17	-0.30	1,249,914	266	2.014	2.203
Aug 18, 2026	12.51	13.05	9.90	10.47	-3.51	1,465,100	124	1.969	2.212
Aug 17, 2026	13.02	14.36	13.02	13.98	+0.92	778,332	218	2.244	2.182
Aug 14, 2026	11.05	13.46	10.88	13.06	+1.54	876,340	311	1.869	2.189
Aug 13, 2026	12.77	13.53	11.11	11.52	-1.80	774,682	226	1.552	2.190
Aug 12, 2026	14.16	15.00	12.75	13.32	+0.90	1,070,136	30	2.238	2.190
Aug 11, 2026	12.20	13.76	12.17	12.42	+1.20	1,014,006	44	2.404	2.197
Aug 10, 2026	12.80	12.80	11.00	11.22	-1.16	883,284	216	1.931	2.201
Aug 7, 2026	15.03	15.35	12.07	12.38	-1.62	1,016,318	205	1.925	2.206
Aug 6, 2026	14.00	16.20	13.25	14.00	-0.94	540,905	30	2.213	2.208
Aug 5, 2026	17.50	18.99	14.83	14.94	-2.99	598,034	331	1.616	2.216
Aug 4, 2026	17.70	21.84	17.42	17.93	-7.83	1,158,484	552	1.818	2.209
Aug 3, 2026	20.27	27.89	20.10	25.76	+3.51	278,415	118	2.562	2.149
Jul 31, 2026	26.06	26.52	21.25	22.25	-0.73	269,253	37	2.349	2.148
Jul 30, 2026	17.85	23.33	17.85	22.98	+8.36	256,466	92	0.000	2.158
Jul 29, 2026	19.20	19.29	14.33	14.63	-5.29	560,993	232	2.625	2.054
Jul 28, 2026	20.29	20.77	16.80	19.91	-2.80	265,636	82	0.000	2.008

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.