CTVA Stock Prices

Data as of Oct 28, 2026

Last

11.33

Change

-0.30

Open

11.63

Previous

11.63

High

11.73

Low

11.25

Bid

-

Ask

-

Volume

21,848,273

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.553

Hist Vol

1.867

Opt Volume

369

Open Int

11,143

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	11.63	11.73	11.25	11.33	-0.30	21,848,273	369	0.553	1.867
Oct 27, 2026	11.93	12.12	11.62	11.63	-0.32	16,395,606	384	0.544	1.867
Oct 26, 2026	12.48	12.54	11.89	11.95	-0.50	14,624,038	374	0.499	1.867
Oct 23, 2026	12.67	12.74	12.38	12.45	-0.41	14,689,208	277	0.627	1.867
Oct 22, 2026	12.58	12.89	12.52	12.86	+0.14	15,986,806	414	0.506	1.867
Oct 21, 2026	12.86	12.91	12.51	12.72	-0.18	18,621,169	223	0.485	1.867
Oct 20, 2026	12.63	13.04	12.60	12.90	+0.25	13,250,595	524	0.549	1.867
Oct 19, 2026	12.85	13.01	12.50	12.65	-0.23	23,790,945	957	0.485	1.867
Oct 16, 2026	12.99	13.17	12.69	12.88	+0.00	15,706,504	232	0.487	1.867
Oct 15, 2026	12.84	12.93	12.41	12.88	-0.52	27,210,967	1,183	0.473	1.867
Oct 14, 2026	13.44	13.55	13.21	13.40	+0.04	14,436,479	1,061	0.470	0.286
Oct 13, 2026	13.22	13.62	12.99	13.36	+0.06	17,306,085	1,281	0.521	0.286
Oct 12, 2026	13.13	13.34	12.84	13.30	+0.06	24,635,211	1,184	0.571	0.286
Oct 9, 2026	13.68	13.73	13.13	13.24	-0.51	30,638,700	3,360	0.646	0.287
Oct 8, 2026	14.20	14.47	13.61	13.75	-0.70	35,132,822	3,332	0.654	0.284
Oct 7, 2026	14.18	14.62	13.75	14.45	+0.54	41,174,951	8,436	0.710	0.282
Oct 6, 2026	13.08	14.06	12.85	13.91	+1.52	44,898,632	7,419	0.649	0.281
Oct 5, 2026	11.81	12.63	11.74	12.39	+0.47	182,581,613	1,851	0.602	0.256
Oct 2, 2026	12.39	13.04	11.87	11.92	+0.00	78,492,095	3,250	0.634	0.253
Oct 1, 2026	14.44	14.44	11.84	12.57	-65.08	87,585,118	0	0.000	1.861
Sep 30, 2026	77.91	78.80	77.28	77.65	-0.22	4,020,720	811	0.338	0.272
Sep 29, 2026	77.00	78.47	76.50	77.87	+0.13	3,566,322	414	0.297	0.272
Sep 28, 2026	78.41	78.89	77.66	77.74	-0.78	3,223,785	482	0.314	0.272
Sep 25, 2026	78.97	78.98	77.33	78.52	-0.93	4,129,143	426	0.300	0.273
Sep 24, 2026	81.53	81.53	79.06	79.45	-0.97	3,438,654	163	0.283	0.275
Sep 23, 2026	79.83	82.26	79.61	80.42	+0.08	5,495,618	98	0.309	0.275
Sep 22, 2026	79.07	81.49	78.59	80.34	+1.23	3,856,772	198	0.313	0.275
Sep 21, 2026	80.67	81.05	78.85	79.11	-1.42	2,840,963	680	0.291	0.275
Sep 18, 2026	80.45	80.97	80.00	80.53	-1.00	7,315,560	658	0.298	0.274
Sep 17, 2026	81.40	82.81	80.57	81.53	+0.52	4,690,679	145	0.317	0.274
Sep 16, 2026	82.58	83.34	80.70	81.01	-2.38	6,500,975	265	0.309	0.274
Sep 15, 2026	82.18	85.19	81.20	83.39	+0.85	4,847,773	903	0.305	0.272
Sep 14, 2026	84.39	84.79	82.36	82.54	-0.96	4,092,130	489	0.373	0.279
Sep 11, 2026	84.30	84.49	82.49	83.50	-0.99	3,699,227	1,176	0.358	0.279
Sep 10, 2026	85.04	86.13	84.21	84.49	-0.26	3,544,434	146	0.333	0.279
Sep 9, 2026	86.40	86.51	84.64	84.75	-1.15	4,204,771	198	0.323	0.279
Sep 8, 2026	88.25	89.13	84.98	85.90	+0.00	4,421,549	1,319	0.320	0.279
Sep 4, 2026	87.64	88.21	86.64	87.86	-0.76	4,163,963	335	0.274	0.279
Sep 3, 2026	90.24	90.87	87.96	88.62	-1.35	5,325,447	417	0.281	0.279
Sep 2, 2026	88.27	90.78	88.00	89.97	+2.24	8,677,974	4,844	0.327	0.279
Sep 1, 2026	85.49	87.84	85.29	87.73	+3.10	5,561,887	1,908	0.268	0.278
Aug 31, 2026	84.04	85.28	83.72	84.63	+0.73	5,630,473	4,167	0.280	0.276
Aug 28, 2026	83.18	84.13	82.06	83.90	+1.50	3,118,224	139	0.247	0.276
Aug 27, 2026	82.05	83.48	81.33	82.40	-0.48	3,882,793	1,017	0.286	0.276
Aug 26, 2026	83.11	84.60	82.63	82.88	-0.17	3,924,369	332	0.273	0.276
Aug 25, 2026	82.50	83.96	81.74	83.05	+0.24	3,098,059	882	0.276	0.276
Aug 24, 2026	82.00	84.20	81.27	82.81	+1.02	8,996,202	1,348	0.254	0.276
Aug 21, 2026	80.24	82.15	79.45	81.79	+2.33	4,649,012	2,187	0.243	0.276
Aug 20, 2026	78.83	82.12	78.82	79.46	+0.89	4,720,229	1,600	0.271	0.274
Aug 19, 2026	78.40	79.48	78.40	78.57	+0.66	3,693,007	473	0.265	0.274
Aug 18, 2026	76.77	78.22	76.48	77.91	+1.90	4,035,902	668	0.262	0.274
Aug 17, 2026	76.54	76.65	75.47	76.01	-0.67	2,972,276	388	0.312	0.273
Aug 14, 2026	75.97	77.13	75.53	76.68	+0.89	2,322,108	362	0.255	0.273
Aug 13, 2026	75.61	76.22	74.96	75.79	+0.26	2,840,100	909	0.255	0.273
Aug 12, 2026	75.75	75.99	74.94	75.53	-0.69	5,048,563	299	0.304	0.273
Aug 11, 2026	76.14	76.95	75.59	76.22	-0.25	3,590,784	750	0.285	0.274
Aug 10, 2026	77.15	77.41	76.20	76.47	-0.36	4,227,914	354	0.265	0.275
Aug 7, 2026	76.60	77.46	75.68	76.83	-0.03	2,919,316	512	0.285	0.275
Aug 6, 2026	78.46	78.49	76.33	76.86	-1.81	5,815,638	3,264	0.259	0.275
Aug 5, 2026	79.20	80.72	78.65	78.67	+0.36	6,324,563	558	0.292	0.274
Aug 4, 2026	75.71	78.34	74.51	78.31	+2.27	5,744,304	1,729	0.280	0.274
Aug 3, 2026	78.00	78.46	75.93	76.04	-2.67	7,953,473	1,023	0.297	0.273
Jul 31, 2026	83.99	84.14	78.67	78.71	-10.63	10,692,092	1,927	0.292	0.271
Jul 30, 2026	90.00	90.53	89.20	89.34	-1.17	5,535,180	912	0.301	0.238
Jul 29, 2026	89.30	90.97	88.59	90.51	+1.56	3,914,314	372	0.301	0.238
Jul 28, 2026	88.56	89.75	87.78	88.95	+1.37	5,567,520	646	0.302	0.237

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.