CLDX Stock Prices

Data as of Oct 28, 2026

Last

29.66

Change

-0.49

Open

29.63

Previous

30.15

High

30.02

Low

28.92

Bid

-

Ask

-

Volume

897,210

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.524

Hist Vol

0.516

Opt Volume

35

Open Int

20,169

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	29.63	30.02	28.92	29.66	-0.49	897,210	35	0.524	0.516
Oct 27, 2026	29.50	30.40	29.33	30.15	+0.65	746,578	74	0.553	0.516
Oct 26, 2026	29.37	29.90	28.99	29.50	+0.25	581,801	206	0.543	0.516
Oct 23, 2026	28.95	29.38	28.20	29.25	+0.28	879,632	228	0.572	0.516
Oct 22, 2026	29.08	29.73	28.49	28.97	-0.40	854,602	220	0.547	0.516
Oct 21, 2026	30.29	30.72	29.31	29.37	-0.92	1,117,509	34	0.568	0.518
Oct 20, 2026	29.99	30.82	29.61	30.29	+0.62	1,092,806	375	0.634	0.517
Oct 19, 2026	27.73	29.85	27.50	29.67	+2.14	1,644,543	364	0.590	0.517
Oct 16, 2026	28.89	28.89	27.47	27.53	-1.40	997,935	203	0.649	0.512
Oct 15, 2026	28.05	28.95	27.65	28.93	+1.09	1,181,592	8	0.632	0.510
Oct 14, 2026	28.49	28.73	27.68	27.84	-0.41	1,044,082	128	0.597	0.511
Oct 13, 2026	29.28	29.28	27.92	28.25	-1.18	1,897,694	68	0.636	0.511
Oct 12, 2026	29.61	30.03	28.99	29.43	-0.46	596,402	29	0.600	0.510
Oct 9, 2026	29.04	30.26	28.88	29.89	+0.59	992,554	24	0.647	0.510
Oct 8, 2026	30.07	30.10	28.63	29.30	-1.13	3,949,564	267	0.578	0.510
Oct 7, 2026	30.62	31.35	30.11	30.43	-0.57	1,746,814	145	0.592	0.510
Oct 6, 2026	32.68	32.68	30.85	31.01	-1.59	1,763,108	135	0.348	0.510
Oct 5, 2026	31.83	32.88	31.50	32.59	+0.94	1,113,898	41	0.403	0.507
Oct 2, 2026	32.26	32.54	30.98	31.65	+0.00	2,355,571	153	0.577	0.507
Oct 1, 2026	32.26	32.55	31.70	32.18	-0.23	1,348,310	409	0.616	0.506
Sep 30, 2026	31.71	32.76	31.45	32.41	+0.77	1,993,707	264	0.503	0.507
Sep 29, 2026	31.49	31.79	31.00	31.64	+0.15	1,739,052	167	0.602	0.506
Sep 28, 2026	31.06	32.15	30.38	31.49	+0.39	1,761,923	475	0.647	0.506
Sep 25, 2026	31.48	31.71	30.65	31.10	-0.38	2,023,518	107	0.567	0.507
Sep 24, 2026	31.48	31.66	30.59	31.48	+0.36	2,273,417	1,303	0.570	0.507
Sep 23, 2026	33.54	33.59	30.41	31.12	-2.39	4,234,850	1,098	0.551	0.510
Sep 22, 2026	36.60	38.39	30.39	33.51	-4.38	12,868,176	8,842	0.610	0.505
Sep 21, 2026	41.62	41.62	37.48	37.89	-0.35	548,274	299	2.065	0.489
Sep 18, 2026	38.87	38.87	37.54	38.24	-0.74	2,063,662	59	2.089	0.492
Sep 17, 2026	39.47	40.66	38.92	38.98	+0.27	1,276,853	3,403	2.179	0.495
Sep 16, 2026	38.59	39.21	38.25	38.71	+0.20	999,537	779	1.905	0.495
Sep 15, 2026	39.00	39.19	37.74	38.51	-0.67	685,434	544	2.085	0.495
Sep 14, 2026	37.40	39.42	37.27	39.18	+2.26	997,573	6,884	1.330	0.494
Sep 11, 2026	38.39	38.59	36.84	36.92	-1.18	864,172	1,107	1.601	0.492
Sep 10, 2026	38.78	38.86	37.75	38.10	-0.68	948,652	726	1.185	0.491
Sep 9, 2026	38.95	40.04	38.67	38.78	-0.34	587,836	217	0.000	0.491
Sep 8, 2026	38.78	39.87	38.50	39.12	+0.00	833,488	576	1.686	0.492
Sep 4, 2026	38.96	39.81	38.90	39.68	+0.31	414,530	1,166	1.518	0.492
Sep 3, 2026	39.50	39.89	38.95	39.37	-0.11	416,412	776	1.480	0.493
Sep 2, 2026	39.43	40.55	39.01	39.48	+0.24	475,806	186	1.251	0.497
Sep 1, 2026	39.13	39.90	38.94	39.24	-0.39	540,554	598	1.231	0.497
Aug 31, 2026	38.86	39.84	38.74	39.63	+0.51	696,824	77	1.097	0.498
Aug 28, 2026	40.33	40.57	39.04	39.12	-1.34	424,938	126	1.358	0.498
Aug 27, 2026	40.44	41.00	40.02	40.46	-0.11	449,352	17	0.000	0.497
Aug 26, 2026	41.18	42.12	40.06	40.57	-0.65	540,651	71	0.521	0.499
Aug 25, 2026	41.02	41.92	40.63	41.22	+0.65	550,914	117	1.351	0.498
Aug 24, 2026	40.16	40.98	39.53	40.57	+0.19	416,812	109	1.419	0.499
Aug 21, 2026	40.38	41.24	40.12	40.38	+0.44	837,587	96	0.712	0.499
Aug 20, 2026	41.40	42.00	39.45	39.94	-1.76	1,000,607	150	0.697	0.502
Aug 19, 2026	42.10	43.20	41.33	41.70	-0.09	1,372,650	390	1.219	0.520
Aug 18, 2026	41.29	42.36	41.03	41.79	-0.13	998,961	89	0.528	0.520
Aug 17, 2026	41.54	42.81	41.07	41.92	-0.03	629,649	151	0.847	0.522
Aug 14, 2026	42.23	42.35	40.88	41.95	-0.66	849,360	38	1.311	0.523
Aug 13, 2026	45.13	45.13	42.56	42.61	-2.26	670,825	509	0.976	0.522
Aug 12, 2026	44.40	45.14	43.80	44.87	+0.54	1,594,517	40	0.000	0.522
Aug 11, 2026	42.81	44.60	42.46	44.33	+1.36	767,363	198	0.423	0.549
Aug 10, 2026	41.71	43.21	41.41	42.97	+1.26	727,515	414	0.576	0.550
Aug 7, 2026	41.87	42.92	41.29	41.71	+0.15	808,912	105	0.507	0.550
Aug 6, 2026	41.12	41.74	40.84	41.56	+0.50	799,070	161	0.798	0.550
Aug 5, 2026	39.36	41.15	38.86	41.06	+2.01	787,580	65	0.468	0.551
Aug 4, 2026	37.69	39.34	37.54	39.05	+1.36	1,024,306	172	0.569	0.549
Aug 3, 2026	38.09	38.59	37.05	37.69	-0.37	1,635,138	93	0.567	0.549
Jul 31, 2026	38.50	38.65	37.15	38.06	-0.42	875,347	98	0.514	0.548
Jul 30, 2026	37.26	38.59	37.23	38.49	+0.98	742,214	56	0.456	0.550
Jul 29, 2026	35.58	37.76	35.58	37.51	+1.93	1,572,490	250	0.979	0.550
Jul 28, 2026	35.93	36.05	35.00	35.58	-0.07	565,504	35	1.179	0.548

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.