CMG Stock Prices

Data as of Oct 28, 2026

Last

28.73

Change

+0.75

Open

28.12

Previous

27.98

High

29.24

Low

28.07

Bid

-

Ask

-

Volume

27,455,579

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.576

Hist Vol

0.432

Opt Volume

153,002

Open Int

1,085,507

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	28.12	29.24	28.07	28.73	+0.75	27,455,579	153,002	0.576	0.432
Oct 27, 2026	28.39	28.49	27.89	27.98	-0.43	18,265,375	268,187	0.497	0.431
Oct 26, 2026	27.74	28.64	27.66	28.41	+0.89	21,926,034	55,760	0.842	0.431
Oct 23, 2026	27.93	28.04	27.31	27.52	-0.62	18,658,185	85,168	0.505	0.430
Oct 22, 2026	28.09	28.47	27.82	28.14	+0.02	26,800,915	40,366	0.526	0.430
Oct 21, 2026	29.03	29.10	27.87	28.12	-1.53	27,800,061	144,468	0.536	0.430
Oct 20, 2026	30.48	30.72	29.48	29.65	-0.20	18,537,592	28,726	0.491	0.427
Oct 19, 2026	29.71	29.90	29.41	29.85	-0.04	25,579,788	26,337	0.436	0.427
Oct 16, 2026	30.65	31.06	29.77	29.89	-0.69	17,169,069	65,760	0.439	0.427
Oct 15, 2026	30.93	31.32	30.49	30.58	+0.06	17,307,587	31,267	0.431	0.426
Oct 14, 2026	30.42	30.54	29.97	30.52	+0.17	17,248,369	21,204	0.445	0.427
Oct 13, 2026	30.46	30.69	30.17	30.35	-0.05	16,018,831	68,097	0.457	0.428
Oct 12, 2026	30.75	31.18	29.83	30.40	-1.19	28,467,986	70,660	0.413	0.429
Oct 9, 2026	32.51	32.82	31.23	31.59	-1.09	20,031,054	73,397	0.372	0.428
Oct 8, 2026	30.68	33.40	30.46	32.68	+1.91	70,447,139	211,808	0.488	0.427
Oct 7, 2026	30.81	31.00	30.45	30.77	-0.13	12,520,952	45,887	0.448	0.422
Oct 6, 2026	30.76	31.46	30.61	30.90	+0.05	17,698,154	93,730	0.419	0.423
Oct 5, 2026	32.12	32.16	30.21	30.85	-1.51	23,345,199	167,740	0.510	0.423
Oct 2, 2026	32.48	32.55	31.83	32.36	+0.00	15,056,219	30,120	0.406	0.422
Oct 1, 2026	31.95	32.45	31.73	32.32	+0.37	18,512,250	29,559	0.493	0.422
Sep 30, 2026	31.95	32.12	31.54	31.95	+0.07	14,106,095	39,444	0.445	0.422
Sep 29, 2026	31.57	32.35	31.27	31.88	+0.03	13,768,627	44,869	0.421	0.423
Sep 28, 2026	31.20	33.60	31.14	31.85	+0.52	31,383,218	113,052	0.473	0.423
Sep 25, 2026	31.95	32.23	31.30	31.33	-0.68	12,933,678	31,830	0.341	0.423
Sep 24, 2026	32.57	32.94	31.65	32.01	-0.70	15,462,422	33,000	0.384	0.422
Sep 23, 2026	32.50	32.93	32.10	32.71	+0.08	18,061,350	22,014	0.393	0.422
Sep 22, 2026	33.62	33.75	32.57	32.63	-0.51	11,933,341	19,888	0.392	0.422
Sep 21, 2026	33.70	33.70	32.77	33.14	-0.29	11,475,494	40,786	0.381	0.422
Sep 18, 2026	33.61	33.61	32.86	33.43	-0.08	22,007,198	61,735	0.354	0.422
Sep 17, 2026	34.27	34.27	33.45	33.51	-0.17	9,586,879	66,667	0.370	0.422
Sep 16, 2026	35.24	35.24	33.64	33.68	-1.15	13,014,198	63,250	0.362	0.422
Sep 15, 2026	36.70	36.81	34.46	34.83	-2.20	19,968,439	51,078	0.400	0.421
Sep 14, 2026	36.50	37.22	36.03	37.03	+0.79	9,920,455	22,187	0.407	0.417
Sep 11, 2026	36.23	36.64	35.66	36.25	+0.11	5,672,207	19,830	0.329	0.416
Sep 10, 2026	36.26	36.63	35.69	36.13	+0.10	9,927,801	21,760	0.362	0.416
Sep 9, 2026	36.81	36.86	35.97	36.03	-0.93	9,027,521	12,999	0.346	0.417
Sep 8, 2026	36.75	37.42	36.57	36.96	+0.00	10,500,234	18,415	0.364	0.416
Sep 4, 2026	37.41	37.41	36.84	36.96	-0.61	9,675,725	44,428	0.304	0.417
Sep 3, 2026	38.87	38.92	37.52	37.57	-0.95	8,835,440	21,380	0.315	0.417
Sep 2, 2026	37.69	38.87	37.69	38.52	+1.01	10,925,159	39,698	0.321	0.416
Sep 1, 2026	38.13	38.36	37.40	37.51	-0.52	10,521,999	24,455	0.320	0.415
Aug 31, 2026	37.42	38.23	37.42	38.03	+0.00	16,628,760	20,371	0.362	0.415
Aug 28, 2026	37.60	38.26	37.53	38.03	+0.81	12,706,883	28,908	0.324	0.416
Aug 27, 2026	37.10	37.38	36.50	37.22	-0.12	9,537,561	18,500	0.340	0.415
Aug 26, 2026	37.20	37.72	36.78	37.34	-0.09	12,961,711	14,194	0.338	0.415
Aug 25, 2026	37.99	38.24	37.43	37.43	-0.59	11,308,567	26,732	0.364	0.415
Aug 24, 2026	36.50	38.11	36.35	38.02	+1.12	17,817,320	47,226	0.378	0.415
Aug 21, 2026	35.69	36.90	35.40	36.90	+1.61	20,199,930	67,506	0.362	0.414
Aug 20, 2026	34.49	35.44	33.96	35.29	+0.63	16,514,651	25,960	0.366	0.412
Aug 19, 2026	33.66	35.35	33.60	34.66	+1.30	21,850,499	95,325	0.360	0.412
Aug 18, 2026	33.65	34.01	33.20	33.36	-0.40	13,267,145	21,747	0.364	0.410
Aug 17, 2026	33.30	34.14	33.08	33.76	+0.26	14,745,063	23,295	0.410	0.410
Aug 14, 2026	32.64	33.88	32.64	33.50	+0.89	14,692,731	57,372	0.351	0.410
Aug 13, 2026	32.70	33.46	32.52	32.61	-0.03	17,855,914	35,324	0.347	0.409
Aug 12, 2026	32.45	33.00	32.12	32.64	+0.64	17,033,943	49,139	0.368	0.410
Aug 11, 2026	32.01	32.24	31.64	32.00	-0.14	15,702,429	70,426	0.352	0.410
Aug 10, 2026	32.62	32.92	32.08	32.14	-0.65	15,494,030	77,703	0.373	0.410
Aug 7, 2026	33.35	33.41	32.74	32.79	-0.92	18,258,344	61,112	0.359	0.411
Aug 6, 2026	34.16	34.16	33.40	33.71	-0.79	16,522,389	124,077	0.405	0.410
Aug 5, 2026	34.65	35.23	34.02	34.50	+0.68	26,549,562	127,132	0.418	0.409
Aug 4, 2026	37.46	37.65	33.79	33.82	-3.64	51,435,791	190,302	0.451	0.409
Aug 3, 2026	38.35	38.35	36.87	37.46	+0.24	14,681,683	37,431	0.414	0.396
Jul 31, 2026	37.97	38.45	37.18	37.22	-1.30	14,336,353	140,357	0.355	0.396
Jul 30, 2026	36.64	39.09	36.25	38.52	+4.28	35,287,174	115,053	0.381	0.395
Jul 29, 2026	33.65	34.51	33.61	34.24	+0.73	17,596,197	53,933	0.581	0.376
Jul 28, 2026	33.81	34.16	33.10	33.51	+0.31	13,428,351	29,871	0.584	0.376

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.