# Price History for CORZ

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

Data as of Nov 10, 2026 (end of day).

## CORZ quote

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

Sessions from Aug 10, 2026 to Nov 10, 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 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/CORZ.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for CORZ

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

---

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