CONL Stock Prices

Data as of Oct 28, 2026

Last

4.20

Change

+0.07

Open

3.92

Previous

4.13

High

4.20

Low

3.91

Bid

-

Ask

-

Volume

11,471,235

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.461

Hist Vol

1.408

Opt Volume

8,706

Open Int

127,114

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	3.92	4.20	3.91	4.20	+0.07	11,471,235	8,706	1.461	1.408
Oct 27, 2026	4.13	4.17	3.97	4.13	+0.07	8,640,033	5,664	1.499	1.408
Oct 26, 2026	4.07	4.21	3.83	4.06	-0.26	13,936,135	7,998	1.781	1.409
Oct 23, 2026	4.53	4.61	4.26	4.32	-0.26	12,851,053	8,296	1.499	1.420
Oct 22, 2026	4.64	4.83	4.44	4.58	-0.44	13,578,395	6,141	1.477	1.419
Oct 21, 2026	4.92	5.22	4.75	5.02	+0.34	17,769,584	8,657	1.474	1.421
Oct 20, 2026	4.45	4.98	4.43	4.68	+0.11	14,024,053	9,540	1.462	1.419
Oct 19, 2026	4.96	4.98	4.52	4.57	-0.26	11,540,228	8,115	1.471	1.420
Oct 16, 2026	5.30	5.43	4.58	4.83	-0.63	18,939,891	7,579	1.377	1.419
Oct 15, 2026	4.58	5.56	4.46	5.46	+0.58	17,372,080	12,518	1.362	1.415
Oct 14, 2026	5.19	5.41	4.77	4.88	-0.50	15,423,914	8,681	1.309	1.412
Oct 13, 2026	5.26	5.45	5.20	5.38	+0.08	7,855,541	3,807	1.225	1.412
Oct 12, 2026	5.27	5.53	5.11	5.30	+0.04	12,699,978	6,095	1.169	1.412
Oct 9, 2026	5.00	5.49	4.81	5.26	+0.41	22,764,027	10,296	1.297	1.421
Oct 8, 2026	5.02	5.25	4.84	4.85	-0.38	20,880,471	9,477	1.206	1.418
Oct 7, 2026	5.33	5.39	5.13	5.23	-0.44	15,110,056	11,900	1.190	1.418
Oct 6, 2026	5.85	6.10	5.62	5.67	-0.14	15,800,160	9,093	1.207	1.417
Oct 5, 2026	5.76	6.04	5.58	5.81	+0.29	17,728,437	8,263	1.216	1.417
Oct 2, 2026	6.25	6.59	5.38	5.52	+0.00	31,279,680	15,776	1.157	1.417
Oct 1, 2026	5.72	6.09	5.70	5.91	+0.17	13,704,615	3,832	1.218	1.422
Sep 30, 2026	6.30	6.50	5.61	5.74	-0.24	18,330,372	5,321	1.251	1.423
Sep 29, 2026	6.44	6.45	5.85	5.98	-0.10	15,293,188	6,122	1.214	1.423
Sep 28, 2026	6.36	6.53	6.04	6.08	-0.23	16,544,570	5,185	1.279	1.429
Sep 25, 2026	6.58	6.61	6.13	6.31	-0.26	17,494,866	5,420	1.236	1.429
Sep 24, 2026	6.42	6.81	6.21	6.57	+0.06	22,404,178	5,633	1.248	1.432
Sep 23, 2026	6.49	6.94	6.35	6.51	-0.19	21,527,027	4,263	1.249	1.432
Sep 22, 2026	6.62	6.84	6.45	6.70	+0.00	20,764,530	5,886	1.315	1.433
Sep 21, 2026	6.98	7.18	6.68	6.70	+0.43	41,073,737	21,754	1.364	1.435
Sep 18, 2026	5.35	6.39	5.30	6.27	+1.18	56,575,454	31,574	1.279	1.433
Sep 17, 2026	4.87	5.11	4.65	5.09	+0.51	28,826,953	12,526	1.206	1.423
Sep 16, 2026	5.06	5.13	4.39	4.58	-0.45	27,583,727	14,009	1.226	1.419
Sep 15, 2026	5.80	5.80	4.77	5.03	-1.26	37,578,425	16,121	1.319	1.416
Sep 14, 2026	5.68	6.40	5.63	6.29	+0.98	33,756,230	18,901	1.720	1.399
Sep 11, 2026	5.26	5.72	5.18	5.31	+0.17	18,994,902	5,695	1.293	1.388
Sep 10, 2026	5.07	5.28	5.04	5.14	-0.16	12,462,558	4,080	1.403	1.388
Sep 9, 2026	5.91	5.93	5.29	5.30	-0.27	14,730,903	4,845	1.344	1.388
Sep 8, 2026	5.69	5.78	5.52	5.57	+0.00	13,145,253	5,901	1.426	1.392
Sep 4, 2026	5.94	6.21	5.82	5.93	-0.55	17,929,512	5,687	1.277	1.390
Sep 3, 2026	5.79	6.68	5.76	6.48	+1.09	28,034,610	14,292	1.308	1.388
Sep 2, 2026	5.36	5.62	5.21	5.39	-0.11	11,228,585	4,706	1.212	1.375
Sep 1, 2026	5.82	5.98	5.41	5.50	-0.75	18,437,899	6,380	1.251	1.375
Aug 31, 2026	5.65	6.37	5.53	6.25	+0.60	15,779,743	7,113	1.289	1.372
Aug 28, 2026	6.17	6.37	5.50	5.65	-0.85	25,089,663	9,565	1.232	1.368
Aug 27, 2026	6.21	6.69	5.82	6.50	+0.58	24,163,400	9,743	1.272	1.361
Aug 26, 2026	5.92	6.15	5.75	5.92	-0.36	13,086,946	3,742	1.281	1.357
Aug 25, 2026	5.56	6.41	5.49	6.28	+0.51	25,593,674	10,199	1.316	1.356
Aug 24, 2026	6.43	6.61	5.72	5.77	-0.48	28,157,724	10,274	1.305	1.356
Aug 21, 2026	5.86	6.56	5.80	6.25	+0.87	44,960,983	26,010	1.374	1.360
Aug 20, 2026	5.40	5.52	5.03	5.38	+0.73	40,167,295	18,348	1.366	1.351
Aug 19, 2026	4.01	4.98	4.00	4.65	+0.72	57,177,838	22,220	1.295	1.342
Aug 18, 2026	4.02	4.17	3.92	3.93	-0.23	19,163,319	3,742	1.222	1.336
Aug 17, 2026	4.05	4.26	4.00	4.16	+0.09	16,899,191	3,801	1.261	1.335
Aug 14, 2026	4.21	4.29	4.03	4.07	-0.29	15,357,128	2,985	1.216	1.335
Aug 13, 2026	4.11	4.40	3.99	4.36	+0.25	20,233,183	5,780	1.254	1.334
Aug 12, 2026	4.18	4.24	4.02	4.11	+0.02	12,575,946	2,492	1.228	1.332
Aug 11, 2026	4.14	4.32	3.96	4.09	+0.00	12,380,875	3,436	1.307	1.333
Aug 10, 2026	4.34	4.37	4.05	4.09	-0.29	12,659,853	2,575	1.298	1.334
Aug 7, 2026	4.08	4.46	3.94	4.38	+0.45	28,905,141	4,912	1.332	1.333
Aug 6, 2026	4.00	4.22	3.92	3.93	-0.23	18,539,497	3,641	1.328	1.329
Aug 5, 2026	4.24	4.42	4.06	4.16	-0.07	18,219,346	2,845	1.522	1.329
Aug 4, 2026	4.05	4.35	3.96	4.23	+0.23	17,638,508	5,368	1.449	1.335
Aug 3, 2026	3.88	4.33	3.71	4.00	+0.00	22,825,724	8,389	1.492	1.333
Jul 31, 2026	4.44	4.45	3.56	4.00	-1.07	45,939,690	20,737	1.346	1.393
Jul 30, 2026	4.94	5.15	4.83	5.07	+0.20	13,126,545	4,637	1.560	1.373
Jul 29, 2026	5.27	5.47	4.80	4.87	-0.49	13,050,272	2,382	1.569	1.373
Jul 28, 2026	5.02	5.38	4.79	5.36	+0.02	10,793,493	2,846	1.525	1.371

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.