CPNG Stock Prices

Data as of Oct 28, 2026

Last

14.11

Change

+0.20

Open

13.92

Previous

13.91

High

14.27

Low

13.88

Bid

-

Ask

-

Volume

9,194,190

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.704

Hist Vol

0.454

Opt Volume

5,325

Open Int

610,534

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
Oct 28, 2026	13.92	14.27	13.88	14.11	+0.20	9,194,190	5,325	0.704	0.454
Oct 27, 2026	13.82	13.91	13.69	13.91	+0.16	9,151,151	13,211	0.575	0.454
Oct 26, 2026	13.82	13.91	13.44	13.75	-0.15	13,012,887	11,254	0.626	0.454
Oct 23, 2026	13.83	13.95	13.65	13.90	-0.09	9,202,308	22,842	0.580	0.454
Oct 22, 2026	13.77	14.22	13.70	13.99	+0.12	10,030,012	8,130	0.569	0.454
Oct 21, 2026	14.39	14.41	13.81	13.87	-0.45	12,425,976	3,280	0.517	0.454
Oct 20, 2026	14.38	14.60	14.24	14.32	-0.02	12,581,244	4,667	0.554	0.453
Oct 19, 2026	14.38	14.47	14.20	14.34	+0.07	10,132,652	8,437	0.548	0.453
Oct 16, 2026	14.88	14.94	14.11	14.27	-0.52	11,651,540	7,185	0.510	0.453
Oct 15, 2026	14.33	14.88	14.33	14.79	+0.39	14,956,266	5,123	0.544	0.452
Oct 14, 2026	15.00	15.02	14.27	14.40	-0.72	15,167,033	7,005	0.539	0.452
Oct 13, 2026	15.12	15.31	14.93	15.12	-0.16	14,076,902	6,918	0.490	0.450
Oct 12, 2026	15.64	15.70	15.08	15.28	-0.54	16,030,539	11,561	0.493	0.450
Oct 9, 2026	15.50	15.96	15.48	15.82	+0.41	17,690,759	12,567	0.491	0.450
Oct 8, 2026	14.65	15.49	14.65	15.41	+0.60	21,406,390	7,330	0.513	0.450
Oct 7, 2026	14.37	14.90	14.27	14.81	+0.39	20,552,906	7,767	0.502	0.448
Oct 6, 2026	14.33	14.56	14.14	14.42	+0.22	12,764,820	16,061	0.477	0.447
Oct 5, 2026	13.88	14.27	13.80	14.20	+0.42	26,448,038	18,791	0.487	0.446
Oct 2, 2026	13.85	13.85	13.35	13.78	+0.00	18,267,387	8,571	0.454	0.445
Oct 1, 2026	13.92	13.95	13.59	13.80	-0.07	13,565,030	7,803	0.537	0.444
Sep 30, 2026	13.93	13.95	13.65	13.87	+0.02	20,047,271	8,523	0.505	0.444
Sep 29, 2026	13.83	13.93	13.68	13.85	+0.10	12,457,119	18,080	0.471	0.444
Sep 28, 2026	13.80	13.85	13.41	13.75	-0.13	12,325,459	10,383	0.525	0.445
Sep 25, 2026	13.96	14.20	13.86	13.88	+0.00	11,844,877	13,699	0.385	0.445
Sep 24, 2026	14.23	14.43	13.88	13.88	-0.40	20,117,702	17,254	0.440	0.445
Sep 23, 2026	14.55	14.55	14.17	14.28	-0.33	10,598,036	9,754	0.469	0.444
Sep 22, 2026	14.89	14.96	14.52	14.61	-0.01	8,130,030	3,124	0.474	0.444
Sep 21, 2026	14.46	14.71	14.23	14.62	+0.33	8,847,904	6,214	0.508	0.444
Sep 18, 2026	14.37	14.63	14.15	14.29	-0.17	23,315,815	6,999	0.441	0.444
Sep 17, 2026	14.65	14.66	14.25	14.46	+0.06	10,703,413	6,632	0.428	0.443
Sep 16, 2026	14.72	14.95	14.38	14.40	-0.28	13,521,547	9,905	0.455	0.444
Sep 15, 2026	15.20	15.20	14.66	14.68	-0.43	15,451,486	6,022	0.438	0.443
Sep 14, 2026	14.98	15.26	14.91	15.11	+0.01	13,281,795	7,009	0.467	0.444
Sep 11, 2026	14.90	15.16	14.83	15.10	+0.43	7,678,779	18,439	0.432	0.444
Sep 10, 2026	14.68	14.77	14.45	14.67	-0.09	15,134,206	49,872	0.469	0.443
Sep 9, 2026	14.90	14.90	14.48	14.76	-0.05	30,331,324	8,674	0.490	0.443
Sep 8, 2026	15.24	15.30	14.70	14.81	+0.00	20,393,032	22,527	0.464	0.444
Sep 4, 2026	15.46	15.55	15.16	15.29	-0.22	11,714,430	17,358	0.445	0.452
Sep 3, 2026	16.14	16.20	15.46	15.51	-0.46	19,913,263	56,424	0.399	0.452
Sep 2, 2026	15.67	16.13	15.67	15.97	+0.17	7,708,240	7,456	0.433	0.451
Sep 1, 2026	15.76	16.09	15.69	15.80	-0.26	16,050,209	4,736	0.426	0.451
Aug 31, 2026	16.45	16.48	15.95	16.06	-0.46	15,351,262	14,275	0.428	0.452
Aug 28, 2026	16.26	16.72	16.26	16.52	+0.29	12,400,890	12,322	0.427	0.451
Aug 27, 2026	16.52	16.52	16.12	16.23	-0.30	19,126,016	30,835	0.419	0.451
Aug 26, 2026	16.60	16.76	16.43	16.53	-0.16	7,328,498	5,712	0.475	0.451
Aug 25, 2026	16.31	16.80	16.21	16.69	+0.25	9,284,498	11,036	0.450	0.451
Aug 24, 2026	16.33	16.54	16.32	16.44	-0.01	7,964,513	13,365	0.467	0.450
Aug 21, 2026	16.36	16.57	16.10	16.45	+0.19	10,792,842	24,403	0.429	0.451
Aug 20, 2026	16.55	16.58	16.13	16.26	-0.40	13,823,951	42,053	0.448	0.451
Aug 19, 2026	15.74	16.72	15.74	16.66	+1.08	19,937,811	22,706	0.428	0.451
Aug 18, 2026	15.68	15.87	15.56	15.58	-0.14	15,012,511	7,255	0.427	0.445
Aug 17, 2026	16.10	16.14	15.62	15.72	-0.40	14,902,098	20,749	0.450	0.446
Aug 14, 2026	16.35	16.70	16.01	16.12	-0.17	12,272,024	16,146	0.427	0.446
Aug 13, 2026	16.36	16.40	15.99	16.29	-0.03	12,502,896	20,762	0.435	0.446
Aug 12, 2026	16.46	16.59	16.30	16.32	-0.18	11,918,032	15,414	0.441	0.446
Aug 11, 2026	16.34	16.67	16.18	16.50	+0.31	20,178,543	11,662	0.484	0.446
Aug 10, 2026	16.19	16.34	15.95	16.19	-0.04	18,732,641	18,869	0.508	0.446
Aug 7, 2026	16.61	16.73	16.20	16.23	-0.12	19,951,195	45,498	0.503	0.446
Aug 6, 2026	15.98	16.44	15.74	16.35	+0.35	21,459,193	41,666	0.495	0.446
Aug 5, 2026	16.33	16.90	15.95	16.00	-0.78	39,647,558	82,520	0.476	0.449
Aug 4, 2026	16.51	16.93	16.25	16.78	+0.36	25,573,776	46,279	0.713	0.447
Aug 3, 2026	16.60	16.76	16.34	16.42	+0.07	16,723,038	13,866	0.975	0.447
Jul 31, 2026	15.98	16.48	15.94	16.35	+0.26	11,997,738	12,861	0.745	0.448
Jul 30, 2026	15.35	16.34	15.25	16.09	+0.93	20,209,971	32,621	0.674	0.448
Jul 29, 2026	15.21	15.56	14.96	15.16	-0.28	26,659,940	20,319	0.716	0.443
Jul 28, 2026	15.93	15.98	15.36	15.44	-0.49	15,507,722	5,985	0.711	0.443

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.