CORZ Stock Prices

Data as of Nov 10, 2026

Last

13.13

Change

+0.41

Open

12.45

Previous

12.72

High

13.17

Low

12.20

Bid

-

Ask

-

Volume

10,713,486

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

103.1%

Hist Vol

74.5%

Opt Volume

41,589

Open Int

1,584,157

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 10, 2026	12.45	13.17	12.20	13.13	+0.41	10,713,486	41,589	1.031	0.745
Nov 9, 2026	11.70	12.80	11.54	12.72	+0.96	12,662,037	80,393	0.984	0.746
Nov 6, 2026	12.15	12.42	11.20	11.76	+0.38	29,745,198	271,783	1.029	0.741
Nov 5, 2026	12.49	12.60	10.59	11.38	-1.38	32,256,213	131,401	0.988	0.742
Nov 4, 2026	13.11	13.45	12.37	12.76	-1.48	24,299,500	69,436	1.079	0.734
Nov 3, 2026	12.53	14.26	12.43	14.24	+1.73	19,585,025	32,842	1.055	0.727
Nov 2, 2026	13.32	13.38	12.35	12.51	-0.74	12,211,314	32,398	1.493	0.718
Oct 30, 2026	13.56	13.68	12.78	13.25	-1.18	18,909,489	43,345	1.119	0.717
Oct 29, 2026	14.48	15.01	14.27	14.43	-0.57	8,356,515	5,852	1.052	0.712
Oct 28, 2026	14.60	15.03	13.98	15.00	+0.73	14,944,428	22,295	0.971	0.711
Oct 27, 2026	13.75	14.32	13.46	14.27	+0.76	12,054,073	29,057	1.026	0.710
Oct 26, 2026	12.79	13.96	12.60	13.51	+0.41	13,502,371	54,139	1.090	0.708
Oct 23, 2026	13.25	13.57	12.94	13.10	-0.10	11,998,030	53,972	0.921	0.711
Oct 22, 2026	13.78	14.17	12.94	13.20	-1.05	12,537,377	52,383	0.941	0.711
Oct 21, 2026	14.34	14.49	13.81	14.25	+0.46	11,943,403	29,878	0.860	0.711
Oct 20, 2026	13.30	14.35	13.18	13.79	+0.06	16,689,405	29,679	0.891	0.710
Oct 19, 2026	13.97	14.26	13.60	13.73	+0.25	16,744,116	92,693	0.876	0.710
Oct 16, 2026	14.05	14.51	13.42	13.48	-0.97	21,403,407	175,682	0.786	0.711
Oct 15, 2026	12.89	14.48	12.31	14.46	+0.95	33,202,137	186,019	0.755	0.708
Oct 14, 2026	14.87	15.07	13.43	13.51	-1.92	28,301,971	92,114	0.811	0.707
Oct 13, 2026	14.56	15.49	14.28	15.43	+0.41	16,310,196	79,675	0.752	0.695
Oct 12, 2026	15.33	15.51	14.96	15.02	-0.39	6,226,871	21,662	0.712	0.695
Oct 9, 2026	15.58	15.66	15.09	15.41	+0.05	6,915,425	35,943	0.609	0.695
Oct 8, 2026	15.74	15.78	14.83	15.36	-0.58	15,628,573	147,497	0.690	0.696
Oct 7, 2026	16.08	16.48	15.66	15.94	-0.74	9,294,297	22,685	0.708	0.695
Oct 6, 2026	16.80	16.96	16.50	16.68	+0.08	9,324,510	39,361	0.710	0.695
Oct 5, 2026	16.45	16.79	15.88	16.60	+0.15	13,667,554	79,979	0.748	0.695
Oct 2, 2026	16.67	17.13	16.25	16.45	+0.00	10,108,666	34,105	0.712	0.695
Oct 1, 2026	16.00	16.48	15.51	16.35	+0.37	13,068,250	40,145	0.651	0.694
Sep 30, 2026	16.43	16.49	15.85	15.98	-0.33	9,613,163	12,370	0.711	0.694
Sep 29, 2026	16.77	17.15	16.23	16.31	-0.21	10,001,146	38,637	0.750	0.695
Sep 28, 2026	17.09	17.31	16.44	16.52	-0.82	9,099,078	48,912	0.757	0.695
Sep 25, 2026	18.30	18.43	17.29	17.34	-0.78	8,657,042	36,223	0.652	0.693
Sep 24, 2026	17.84	18.66	17.70	18.12	+0.02	8,881,146	10,307	0.727	0.692
Sep 23, 2026	18.72	19.12	18.03	18.10	-0.69	9,098,817	10,438	0.748	0.692
Sep 22, 2026	18.36	18.95	18.11	18.79	+0.43	10,015,580	16,585	0.733	0.691
Sep 21, 2026	17.92	18.65	17.63	18.36	+0.37	11,321,622	86,233	0.739	0.691
Sep 18, 2026	17.77	18.03	17.11	17.99	+0.85	13,690,383	79,670	0.609	0.691
Sep 17, 2026	17.99	17.99	16.86	17.14	+0.26	11,280,146	40,006	0.734	0.690
Sep 16, 2026	16.38	17.39	16.38	16.88	+0.84	12,138,061	64,395	0.671	0.690
Sep 15, 2026	16.84	16.95	16.01	16.04	-0.92	11,040,017	55,862	0.729	0.688
Sep 14, 2026	17.05	17.57	16.87	16.96	-1.01	9,994,436	29,679	0.783	0.686
Sep 11, 2026	17.57	18.38	17.54	17.97	+0.60	7,954,733	29,844	0.666	0.684
Sep 10, 2026	17.61	18.11	17.24	17.37	-0.72	7,717,263	15,026	0.661	0.684
Sep 9, 2026	18.75	18.95	17.85	18.09	-0.64	9,696,505	43,623	0.718	0.689
Sep 8, 2026	18.15	19.10	18.05	18.73	+0.00	13,335,201	95,652	0.772	0.690
Sep 4, 2026	17.64	18.27	17.60	17.89	-0.01	8,283,767	72,500	0.622	0.689
Sep 3, 2026	16.81	17.91	16.54	17.90	+1.09	13,138,324	62,541	0.693	0.689
Sep 2, 2026	15.88	16.85	15.72	16.81	+0.74	10,768,480	50,910	0.683	0.687
Sep 1, 2026	15.78	16.34	15.61	16.07	-0.23	11,511,157	31,780	0.655	0.685
Aug 31, 2026	16.61	16.61	16.01	16.30	-0.21	8,041,559	55,596	0.688	0.686
Aug 28, 2026	17.37	17.45	16.21	16.51	-1.11	10,596,982	210,562	0.645	0.686
Aug 27, 2026	17.96	18.52	17.49	17.62	+0.20	12,866,200	32,028	0.683	0.683
Aug 26, 2026	17.77	17.93	17.27	17.42	-0.61	6,804,698	26,997	0.721	0.683
Aug 25, 2026	17.79	18.21	17.52	18.03	+0.76	8,643,448	49,260	0.721	0.682
Aug 24, 2026	17.47	17.82	17.15	17.27	-0.54	10,392,714	96,475	0.768	0.681
Aug 21, 2026	18.78	19.26	17.71	17.81	-0.58	12,880,827	83,139	0.743	0.681
Aug 20, 2026	18.89	19.15	17.89	18.39	-0.33	11,356,778	63,996	0.737	0.680
Aug 19, 2026	18.91	19.34	18.15	18.72	-0.13	9,489,757	43,522	0.862	0.680
Aug 18, 2026	19.50	19.78	18.52	18.85	-1.28	13,764,839	70,039	0.769	0.680
Aug 17, 2026	20.22	20.50	19.71	20.13	-0.05	10,958,465	94,266	0.747	0.677
Aug 14, 2026	19.67	20.38	19.43	20.18	+0.40	10,144,969	98,352	0.667	0.678
Aug 13, 2026	20.61	21.39	19.59	19.78	-1.09	10,818,277	48,502	0.713	0.677
Aug 12, 2026	21.37	21.66	20.54	20.87	+1.11	12,355,848	79,949	0.757	0.681
Aug 11, 2026	20.29	20.56	19.47	19.76	+0.32	7,852,060	59,170	0.780	0.680
Aug 10, 2026	20.96	21.05	19.43	19.44	-1.57	15,832,978	64,110	0.802	0.680

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.