CTNM Stock Prices

Data as of Oct 30, 2026

Last

9.39

Change

+0.06

Open

9.14

Previous

9.33

High

9.58

Low

8.93

Bid

-

Ask

-

Volume

348,838

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.122

Hist Vol

0.822

Opt Volume

214

Open Int

30,898

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 30, 2026	9.14	9.58	8.93	9.39	+0.06	348,838	214	1.122	0.822
Oct 29, 2026	9.13	9.87	9.13	9.33	+0.18	511,933	42	1.222	0.822
Oct 28, 2026	8.92	9.34	8.59	9.15	+0.16	569,725	6,677	1.129	0.822
Oct 27, 2026	8.18	9.12	8.02	8.99	+0.85	642,146	132	1.258	0.822
Oct 26, 2026	8.25	8.59	8.02	8.14	-0.17	375,239	473	0.942	0.816
Oct 23, 2026	8.24	8.43	8.01	8.31	-0.08	428,770	105	1.022	0.816
Oct 22, 2026	8.32	8.75	8.12	8.40	+0.04	485,030	203	0.997	0.816
Oct 21, 2026	8.49	8.79	8.15	8.35	-0.11	1,109,806	49	1.107	0.816
Oct 20, 2026	7.38	8.70	7.15	8.46	+1.02	2,200,495	2,444	1.010	0.816
Oct 19, 2026	7.01	7.45	6.73	7.44	+0.36	1,795,261	641	1.094	0.807
Oct 16, 2026	7.87	7.87	6.95	7.08	-0.82	1,095,101	515	1.480	0.807
Oct 15, 2026	8.25	8.56	7.72	7.90	-0.24	1,017,666	595	2.203	0.800
Oct 14, 2026	8.21	8.80	7.96	8.14	-0.28	1,006,138	2,534	0.945	0.803
Oct 13, 2026	8.56	8.94	8.10	8.42	-0.14	2,646,586	8,592	1.241	0.802
Oct 12, 2026	9.90	11.54	8.43	8.57	-4.82	8,426,245	12,900	1.276	0.802
Oct 9, 2026	13.17	13.86	12.94	13.38	+0.20	885,579	67	2.233	0.662
Oct 8, 2026	12.55	13.29	12.39	13.18	+0.45	1,177,961	254	0.456	0.662
Oct 7, 2026	12.42	13.01	12.31	12.73	+0.08	707,726	40	0.000	0.664
Oct 6, 2026	12.88	12.88	12.17	12.65	-0.07	760,574	163	2.446	0.665
Oct 5, 2026	13.14	13.30	12.41	12.72	-0.40	505,302	225	1.445	0.665
Oct 2, 2026	13.15	13.24	12.59	13.12	+0.00	794,236	1,540	0.000	0.667
Oct 1, 2026	13.30	13.50	12.62	12.99	-0.43	773,991	203	1.976	0.667
Sep 30, 2026	11.59	13.55	11.59	13.42	+1.92	1,597,697	617	2.023	0.669
Sep 29, 2026	12.83	13.09	10.84	11.50	-1.23	819,629	378	0.621	0.651
Sep 28, 2026	12.38	13.36	11.95	12.73	+0.17	532,342	4,089	1.520	0.643
Sep 25, 2026	12.57	12.88	12.10	12.56	+0.07	404,930	410	2.078	0.649
Sep 24, 2026	12.49	12.74	11.40	12.49	-0.02	632,160	162	2.019	0.650
Sep 23, 2026	13.33	13.33	12.44	12.51	-0.89	550,181	1	0.000	0.652
Sep 22, 2026	13.74	14.00	13.19	13.40	-0.15	770,221	271	1.754	0.649
Sep 21, 2026	13.69	13.89	13.44	13.55	+0.02	638,395	84	1.318	0.657
Sep 18, 2026	13.23	13.89	13.15	13.53	+0.32	2,139,449	128	1.835	0.657
Sep 17, 2026	14.07	14.40	12.86	13.21	-0.55	579,610	74	1.689	0.657
Sep 16, 2026	13.97	14.60	13.70	13.76	-0.06	785,962	620	2.037	0.657
Sep 15, 2026	13.76	14.18	13.08	13.82	-1.00	704,608	12,514	0.000	0.658
Sep 14, 2026	14.89	15.51	14.74	14.82	+0.01	595,944	115	1.325	0.654
Sep 11, 2026	14.94	15.24	14.62	14.81	+0.15	129,777	24	1.517	0.656
Sep 10, 2026	14.97	15.22	14.61	14.66	-0.48	203,285	11	1.588	0.656
Sep 9, 2026	15.81	16.06	15.09	15.14	-0.80	388,825	189	0.966	0.658
Sep 8, 2026	16.59	16.95	15.88	15.94	+0.00	315,956	13	1.138	0.656
Sep 4, 2026	17.38	17.71	16.50	16.70	-0.87	346,230	7,004	1.403	0.659
Sep 3, 2026	17.39	17.79	17.03	17.57	+0.33	320,781	23	1.836	0.658
Sep 2, 2026	16.64	17.31	16.59	17.24	+0.69	298,615	4	0.741	0.660
Sep 1, 2026	16.07	16.77	15.81	16.55	+0.31	212,119	5	0.998	0.659
Aug 31, 2026	16.90	17.07	15.97	16.24	-0.81	360,161	200	0.000	0.660
Aug 28, 2026	17.06	17.40	16.93	17.05	-0.20	477,838	18	0.633	0.659
Aug 27, 2026	16.95	17.50	16.68	17.25	+0.23	432,419	0	0.000	0.659
Aug 26, 2026	16.98	17.32	16.66	17.02	-0.03	387,858	65	0.975	0.659
Aug 25, 2026	16.80	17.51	16.47	17.05	+0.42	724,429	404	0.820	0.662
Aug 24, 2026	17.00	17.24	16.23	16.63	-0.56	261,079	0	0.000	0.663
Aug 21, 2026	16.18	17.35	15.88	17.19	+1.17	353,838	113	1.048	0.662
Aug 20, 2026	15.80	16.29	15.68	16.02	+0.00	318,887	0	0.000	0.670
Aug 19, 2026	14.87	16.15	14.60	16.02	+1.52	545,502	232	0.795	0.672
Aug 18, 2026	14.38	14.98	14.32	14.50	-0.03	530,466	507	0.000	0.678
Aug 17, 2026	14.15	15.15	14.15	14.53	+0.34	2,097,259	252	0.975	0.685
Aug 14, 2026	15.33	15.66	14.10	14.19	-1.11	747,305	258	0.000	0.684
Aug 13, 2026	15.21	16.16	14.95	15.30	+0.32	401,696	0	0.000	0.681
Aug 12, 2026	14.90	15.24	14.61	14.98	+0.16	1,000,644	298	0.000	0.681
Aug 11, 2026	14.48	15.29	14.20	14.82	+0.33	903,224	397	0.000	0.683
Aug 10, 2026	14.93	15.11	14.22	14.49	-0.55	498,823	476	0.000	0.683
Aug 7, 2026	15.46	15.50	14.57	15.04	-0.31	528,932	0	0.000	0.683
Aug 6, 2026	15.29	15.80	14.96	15.35	+0.08	227,502	2	1.064	0.685
Aug 5, 2026	15.98	16.56	15.10	15.27	-0.63	247,732	2	1.912	0.687
Aug 4, 2026	15.83	16.70	15.31	15.90	-0.03	430,202	23	0.857	0.686
Aug 3, 2026	15.22	16.37	15.19	15.93	+0.44	315,034	4	0.000	0.687
Jul 31, 2026	15.75	16.08	14.13	15.49	-0.26	448,299	1,051	0.000	0.686
Jul 30, 2026	14.48	15.85	14.47	15.75	+1.37	337,656	5	0.000	0.686

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.