CORD Stock Prices

Data as of Nov 13, 2026

Last

4.14

Change

+0.47

Open

3.76

Previous

3.67

High

4.64

Low

3.72

Bid

-

Ask

-

Volume

29,363,258

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

194.5%

Hist Vol

206.2%

Opt Volume

933

Open Int

12,712

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
Nov 13, 2026	3.76	4.64	3.72	4.14	+0.47	29,363,258	933	1.945	2.062
Nov 12, 2026	4.34	4.37	3.48	3.67	+0.43	48,061,278	695	2.011	2.062
Nov 11, 2026	4.52	5.07	2.93	3.24	-3.18	76,676,988	4,676	2.093	2.057
Nov 10, 2026	6.63	6.85	5.83	6.43	+0.08	16,258,084	849	3.295	1.907
Nov 9, 2026	7.16	7.52	6.02	6.35	-0.81	11,350,255	306	2.989	1.907
Nov 6, 2026	6.93	8.39	6.67	7.16	-1.05	17,522,018	423	3.280	1.902
Nov 5, 2026	7.40	9.06	7.18	8.21	+1.37	18,895,932	1,017	3.207	1.896
Nov 4, 2026	6.44	6.94	5.99	6.84	+1.14	13,675,698	771	2.603	1.884
Nov 3, 2026	6.43	6.55	5.68	5.70	-0.96	12,950,119	572	2.601	1.877
Nov 2, 2026	5.51	6.81	5.51	6.66	+0.98	17,559,710	508	2.604	1.874
Oct 30, 2026	5.49	5.92	5.37	5.68	+0.91	16,432,303	217	2.285	1.865
Oct 29, 2026	4.72	4.86	4.28	4.77	+0.42	16,071,707	175	2.082	1.859
Oct 28, 2026	4.94	5.25	4.33	4.35	-0.72	18,252,830	1,887	2.304	1.856
Oct 27, 2026	5.71	6.00	5.01	5.07	-1.00	17,621,312	897	2.236	1.848
Oct 26, 2026	6.81	6.95	5.45	6.07	-0.19	22,576,630	1,484	1.861	1.838
Oct 23, 2026	6.12	6.31	5.87	6.26	+0.30	15,461,081	206	2.054	1.846
Oct 22, 2026	5.42	6.10	5.20	5.96	+1.01	20,170,781	1,785	2.069	1.845
Oct 21, 2026	4.59	5.37	4.54	4.95	+0.04	18,621,983	135	1.940	1.834
Oct 20, 2026	5.43	5.74	4.55	4.91	-0.19	29,319,261	10,217	1.897	1.834
Oct 19, 2026	4.30	5.40	4.29	5.10	+0.05	31,543,620	338	1.853	1.840
Oct 16, 2026	4.61	5.23	4.54	5.05	+0.97	22,672,658	768	1.803	1.842
Oct 15, 2026	5.22	5.51	4.07	4.08	-0.54	40,446,736	625	1.974	1.826
Oct 14, 2026	4.09	4.75	4.03	4.62	+1.08	30,610,139	529	1.879	1.827
Oct 13, 2026	3.66	3.68	3.44	3.54	+0.21	12,105,728	98	1.323	1.804
Oct 12, 2026	3.33	3.43	3.26	3.33	+0.14	6,803,877	21	1.599	1.803
Oct 9, 2026	3.12	3.26	3.09	3.19	-0.04	8,720,610	16	1.370	1.804
Oct 8, 2026	2.90	3.29	2.90	3.24	+0.44	14,863,355	210	1.643	1.804
Oct 7, 2026	2.70	2.85	2.69	2.79	+0.19	10,092,717	173	1.564	1.807
Oct 6, 2026	2.83	2.83	2.52	2.60	-0.29	18,356,816	33	1.556	1.808
Oct 5, 2026	2.70	2.92	2.68	2.90	+0.14	8,435,301	16	1.642	1.804
Oct 2, 2026	2.68	2.83	2.55	2.76	+0.00	14,112,569	80	1.394	1.804
Oct 1, 2026	2.89	3.10	2.81	2.82	-0.10	13,257,342	23	1.786	1.800
Sep 30, 2026	2.86	2.98	2.75	2.92	-0.08	11,431,363	25	1.417	1.800
Sep 29, 2026	2.99	3.07	2.69	3.01	-0.06	21,255,304	160	1.336	1.804
Sep 28, 2026	2.99	3.17	2.87	3.06	+0.16	13,285,058	57	1.487	1.809
Sep 25, 2026	2.74	2.95	2.71	2.90	+0.16	10,217,890	109	1.349	1.812
Sep 24, 2026	2.83	3.04	2.68	2.74	-0.23	25,079,121	143	1.310	1.815
Sep 23, 2026	2.83	2.99	2.73	2.98	+0.00	17,043,916	34	1.741	1.818
Sep 22, 2026	3.07	3.13	2.81	2.98	-0.10	9,441,982	28	1.479	1.823
Sep 21, 2026	3.39	3.45	2.92	3.08	-0.33	7,985,124	202	1.563	1.828
Sep 18, 2026	3.54	3.61	3.38	3.41	-0.14	10,712,275	149	1.559	1.829
Sep 17, 2026	3.42	3.68	3.35	3.55	+0.28	18,109,542	240	1.521	1.834
Sep 16, 2026	3.25	3.47	3.11	3.27	-0.21	8,567,059	45	1.504	1.836
Sep 15, 2026	3.37	3.51	3.25	3.48	+0.17	6,804,991	41	1.406	1.840
Sep 14, 2026	3.36	3.37	3.13	3.32	+0.38	11,226,221	348	1.273	1.844
Sep 11, 2026	2.80	2.95	2.73	2.93	+0.02	8,978,885	43	1.713	1.842
Sep 10, 2026	2.88	2.94	2.75	2.91	+0.32	14,656,242	75	1.729	1.847
Sep 9, 2026	2.37	2.61	2.33	2.59	+0.22	9,776,056	129	1.909	1.847
Sep 8, 2026	2.85	2.85	2.05	2.37	+0.00	23,262,494	590	1.760	1.848
Sep 4, 2026	3.37	3.46	3.07	3.09	-0.39	5,348,624	117	1.517	1.853
Sep 3, 2026	3.92	4.01	3.46	3.48	-0.35	5,363,788	59	1.598	1.854
Sep 2, 2026	3.91	3.95	3.68	3.83	+0.08	4,363,687	69	1.408	1.856
Sep 1, 2026	3.68	3.87	3.66	3.74	+0.25	5,443,215	47	1.614	1.861
Aug 31, 2026	3.68	3.71	3.47	3.49	-0.06	3,431,538	107	1.509	1.864
Aug 28, 2026	3.49	3.64	3.27	3.56	+0.21	5,104,512	40	1.363	1.870
Aug 27, 2026	3.05	3.38	2.99	3.35	+0.09	5,874,818	43	1.514	1.873
Aug 26, 2026	3.35	3.36	3.13	3.26	+0.00	4,843,657	40	1.304	1.878
Aug 25, 2026	3.22	3.30	3.09	3.26	-0.16	8,788,104	24	1.499	1.884
Aug 24, 2026	3.47	3.63	3.33	3.41	+0.12	6,995,731	64	1.350	1.889
Aug 21, 2026	3.10	3.31	3.03	3.29	+0.15	7,789,061	188	1.485	1.894
Aug 20, 2026	3.09	3.22	2.88	3.15	+0.06	11,341,733	319	1.547	1.898
Aug 19, 2026	2.84	3.20	2.84	3.08	+0.16	18,618,809	273	1.550	1.904
Aug 18, 2026	2.58	2.93	2.53	2.93	+0.56	17,919,438	938	1.203	1.908
Aug 17, 2026	2.32	2.58	2.18	2.37	-0.02	18,518,370	362	1.717	1.893
Aug 14, 2026	2.37	2.52	2.18	2.39	+0.04	17,577,503	869	1.813	1.899
Aug 13, 2026	2.33	2.37	1.87	2.36	+0.08	23,269,251	949	1.726	1.905

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.