# Price History for CORD

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

Data as of Nov 13, 2026 (end of day).

## CORD quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 13, 2026 to Nov 13, 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 2023-11-13 and 2026-11-13). Example: `/quotes/stock-prices/CORD.md?from=2023-11-13&to=2026-11-13`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for CORD

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

---

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