# Price History for CONY

> End-of-day price history, dividends, and splits for CONY.

Data as of Nov 9, 2026 (end of day).

## CONY quote

| Field | Value |
|---|---|
| Last | 14.36 |
| Change | +0.16 |
| Open | 13.94 |
| Previous | 14.20 |
| High | 14.66 |
| Low | 13.90 |
| Bid | - |
| Ask | - |
| Volume | 930,546 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 54.6% |
| Hist Vol | 243.1% |
| Opt Volume | 107 |
| Open Int | 4,860 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/CONY.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 13.94 | 14.66 | 13.90 | 14.36 | +0.16 | 930,546 | 107 | 0.546 | 2.431 |
| Nov 6, 2026 | 14.35 | 14.62 | 13.93 | 14.20 | -0.15 | 477,606 | 148 | 0.466 | 2.431 |
| Nov 5, 2026 | 15.29 | 15.50 | 14.08 | 14.35 | -1.37 | 700,346 | 149 | 0.595 | 2.433 |
| Nov 4, 2026 | 14.91 | 15.88 | 14.91 | 15.72 | +0.50 | 554,338 | 83 | 0.568 | 2.431 |
| Nov 3, 2026 | 14.58 | 15.66 | 14.57 | 15.22 | +0.70 | 1,027,387 | 188 | 0.552 | 2.432 |
| Nov 2, 2026 | 14.71 | 15.05 | 14.31 | 14.52 | -0.52 | 604,378 | 145 | 0.747 | 2.432 |
| Oct 30, 2026 | 15.66 | 15.66 | 14.42 | 15.04 | -1.84 | 786,040 | 492 | 0.810 | 2.432 |
| Oct 29, 2026 | 16.56 | 17.12 | 16.56 | 16.88 | -0.28 | 576,543 | 97 | 0.472 | 2.430 |
| Oct 28, 2026 | 16.70 | 17.18 | 16.68 | 17.16 | +0.11 | 515,558 | 115 | 0.587 | 2.430 |
| Oct 27, 2026 | 16.99 | 17.12 | 16.76 | 17.05 | +0.15 | 319,502 | 301 | 0.500 | 2.430 |
| Oct 26, 2026 | 16.97 | 17.16 | 16.50 | 16.90 | -0.46 | 474,431 | 181 | 0.751 | 2.430 |
| Oct 23, 2026 | 17.72 | 17.90 | 17.28 | 17.36 | -0.46 | 363,488 | 375 | 0.504 | 2.431 |
| Oct 22, 2026 | 17.90 | 18.25 | 17.61 | 17.82 | -0.93 | 300,541 | 176 | 0.603 | 2.431 |
| Oct 21, 2026 | 18.53 | 19.05 | 18.30 | 18.75 | +0.58 | 435,775 | 733 | 0.425 | 2.430 |
| Oct 20, 2026 | 17.72 | 18.62 | 17.69 | 18.17 | +0.26 | 405,253 | 347 | 0.712 | 2.430 |
| Oct 19, 2026 | 18.55 | 18.65 | 17.85 | 17.91 | -0.41 | 400,005 | 446 | 0.640 | 2.430 |
| Oct 16, 2026 | 19.04 | 19.21 | 17.92 | 18.32 | -0.92 | 435,785 | 461 | 0.735 | 2.430 |
| Oct 15, 2026 | 17.82 | 19.36 | 17.60 | 19.24 | +0.76 | 856,908 | 131 | 0.471 | 2.431 |
| Oct 14, 2026 | 18.93 | 19.25 | 18.34 | 18.48 | -0.72 | 397,217 | 260 | 0.693 | 2.436 |
| Oct 13, 2026 | 19.02 | 19.32 | 18.98 | 19.20 | +0.12 | 358,336 | 43 | 0.356 | 2.436 |
| Oct 12, 2026 | 19.07 | 19.40 | 18.81 | 19.08 | +0.04 | 246,542 | 57 | 0.703 | 2.436 |
| Oct 9, 2026 | 18.49 | 19.34 | 18.25 | 19.04 | +0.71 | 564,684 | 66 | 0.555 | 2.437 |
| Oct 8, 2026 | 18.63 | 18.99 | 18.29 | 18.33 | -0.83 | 593,184 | 75 | 0.616 | 2.437 |
| Oct 7, 2026 | 19.33 | 19.40 | 19.02 | 19.16 | -0.67 | 789,768 | 123 | 0.609 | 2.436 |
| Oct 6, 2026 | 20.09 | 20.39 | 19.76 | 19.83 | -0.16 | 587,030 | 480 | 0.375 | 2.436 |
| Oct 5, 2026 | 19.87 | 20.30 | 19.66 | 19.99 | +0.47 | 564,190 | 107 | 0.455 | 2.436 |
| Oct 2, 2026 | 20.69 | 21.16 | 19.33 | 19.52 | +0.00 | 1,568,368 | 79 | 0.515 | 2.436 |
| Oct 1, 2026 | 19.89 | 20.36 | 19.81 | 20.15 | +0.09 | 421,289 | 68 | 0.469 | 2.432 |
| Sep 30, 2026 | 20.87 | 21.14 | 19.87 | 20.06 | -0.35 | 869,207 | 201 | 0.628 | 2.432 |
| Sep 29, 2026 | 20.98 | 21.06 | 20.22 | 20.41 | -0.10 | 883,331 | 54 | 0.444 | 2.431 |
| Sep 28, 2026 | 20.88 | 21.14 | 20.48 | 20.51 | -0.29 | 907,435 | 104 | 0.529 | 2.432 |
| Sep 25, 2026 | 21.14 | 21.15 | 20.61 | 20.80 | -0.28 | 572,067 | 60 | 0.472 | 2.432 |
| Sep 24, 2026 | 20.87 | 21.36 | 20.65 | 21.08 | -0.21 | 622,945 | 105 | 0.478 | 2.432 |
| Sep 23, 2026 | 21.25 | 21.81 | 21.10 | 21.29 | -0.22 | 665,679 | 376 | 0.390 | 2.432 |
| Sep 22, 2026 | 21.39 | 21.69 | 21.19 | 21.51 | -0.03 | 605,710 | 167 | 0.474 | 2.433 |
| Sep 21, 2026 | 21.84 | 22.14 | 21.50 | 21.54 | +0.63 | 748,762 | 238 | 0.467 | 2.433 |
| Sep 18, 2026 | 19.51 | 21.08 | 19.51 | 20.91 | +1.79 | 917,920 | 415 | 0.511 | 2.433 |
| Sep 17, 2026 | 18.74 | 19.16 | 18.36 | 19.12 | +0.59 | 609,068 | 127 | 0.575 | 2.431 |
| Sep 16, 2026 | 19.37 | 19.39 | 18.18 | 18.53 | -0.75 | 1,125,859 | 289 | 0.667 | 2.431 |
| Sep 15, 2026 | 20.31 | 20.31 | 18.85 | 19.28 | -1.66 | 1,801,274 | 144 | 0.693 | 2.431 |
| Sep 14, 2026 | 20.03 | 21.12 | 19.99 | 20.94 | +1.47 | 1,011,010 | 178 | 0.631 | 2.429 |
| Sep 11, 2026 | 19.44 | 20.11 | 19.26 | 19.47 | +0.31 | 400,790 | 135 | 0.595 | 2.428 |
| Sep 10, 2026 | 19.17 | 19.40 | 19.00 | 19.16 | -0.60 | 498,257 | 65 | 0.561 | 2.428 |
| Sep 9, 2026 | 20.65 | 20.70 | 19.75 | 19.76 | -0.41 | 526,976 | 117 | 0.704 | 2.428 |
| Sep 8, 2026 | 20.39 | 20.47 | 20.10 | 20.17 | +0.00 | 532,876 | 80 | 0.510 | 2.428 |
| Sep 4, 2026 | 20.63 | 21.01 | 20.52 | 20.68 | -0.62 | 321,660 | 62 | 0.491 | 2.423 |
| Sep 3, 2026 | 20.25 | 21.61 | 20.25 | 21.30 | +1.36 | 700,994 | 241 | 0.458 | 2.423 |
| Sep 2, 2026 | 19.93 | 20.30 | 19.63 | 19.94 | -0.16 | 367,586 | 149 | 0.612 | 2.422 |
| Sep 1, 2026 | 20.58 | 20.78 | 19.94 | 20.10 | -1.08 | 497,422 | 88 | 0.666 | 2.422 |
| Aug 31, 2026 | 20.30 | 21.35 | 20.08 | 21.18 | +0.95 | 451,861 | 118 | 0.434 | 2.426 |
| Aug 28, 2026 | 21.05 | 21.22 | 20.03 | 20.23 | -1.14 | 679,357 | 168 | 0.604 | 2.426 |
| Aug 27, 2026 | 20.96 | 21.69 | 20.50 | 21.37 | +0.41 | 291,679 | 146 | 0.475 | 2.425 |
| Aug 26, 2026 | 21.07 | 21.28 | 20.76 | 20.96 | -0.48 | 292,249 | 152 | 0.768 | 2.425 |
| Aug 25, 2026 | 20.43 | 21.66 | 20.32 | 21.44 | +0.70 | 327,808 | 84 | 0.599 | 2.425 |
| Aug 24, 2026 | 21.65 | 21.95 | 20.69 | 20.74 | -0.69 | 426,864 | 181 | 0.578 | 2.425 |
| Aug 21, 2026 | 20.86 | 21.93 | 20.75 | 21.43 | +1.40 | 844,477 | 397 | 0.485 | 2.425 |
| Aug 20, 2026 | 20.07 | 20.28 | 19.43 | 20.03 | +0.99 | 685,261 | 217 | 0.469 | 2.426 |
| Aug 19, 2026 | 17.86 | 19.61 | 17.86 | 19.04 | +1.31 | 794,497 | 203 | 0.735 | 2.425 |
| Aug 18, 2026 | 17.94 | 18.16 | 17.71 | 17.73 | -0.40 | 357,096 | 89 | 0.550 | 2.425 |
| Aug 17, 2026 | 17.96 | 18.30 | 17.83 | 18.13 | +0.19 | 238,855 | 110 | 0.621 | 2.425 |
| Aug 14, 2026 | 18.16 | 18.29 | 17.87 | 17.94 | -0.45 | 273,429 | 85 | 0.760 | 2.425 |
| Aug 13, 2026 | 17.96 | 18.46 | 17.77 | 18.39 | +0.19 | 465,568 | 30 | 0.530 | 2.425 |
| Aug 12, 2026 | 18.22 | 18.36 | 18.01 | 18.20 | +0.11 | 218,234 | 30 | 0.735 | 2.425 |
| Aug 11, 2026 | 18.19 | 18.46 | 17.87 | 18.09 | +0.02 | 295,106 | 83 | 0.484 | 2.425 |
| Aug 10, 2026 | 18.55 | 18.55 | 18.00 | 18.07 | -0.44 | 262,493 | 34 | 0.705 | 2.425 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for CONY

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CONY.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CONY.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CONY.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CONY)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CONY.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CONY.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CONY.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CONY.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt