EXK Stock Prices

Data as of Oct 28, 2026

Last

7.97

Change

+0.15

Open

7.79

Previous

7.82

High

7.98

Low

7.67

Bid

-

Ask

-

Volume

6,029,722

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.655

Hist Vol

0.712

Opt Volume

906

Open Int

179,575

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	7.79	7.98	7.67	7.97	+0.15	6,029,722	906	0.655	0.712
Oct 27, 2026	7.52	7.84	7.51	7.82	+0.33	4,431,036	2,255	0.672	0.713
Oct 26, 2026	7.46	7.58	7.29	7.49	+0.02	5,055,603	5,108	0.697	0.712
Oct 23, 2026	7.53	7.62	7.26	7.47	-0.18	5,821,487	9,519	0.684	0.712
Oct 22, 2026	7.91	8.00	7.59	7.65	-0.66	5,904,125	3,845	0.687	0.712
Oct 21, 2026	8.27	8.36	8.19	8.31	+0.11	4,445,376	1,569	0.674	0.707
Oct 20, 2026	8.12	8.58	8.04	8.20	-0.06	4,539,548	1,017	0.655	0.722
Oct 19, 2026	8.22	8.35	8.18	8.26	+0.02	6,172,042	874	0.666	0.722
Oct 16, 2026	8.20	8.52	8.16	8.24	-0.05	6,007,915	5,472	0.729	0.731
Oct 15, 2026	7.97	8.30	7.82	8.29	+0.46	6,745,829	1,703	0.653	0.734
Oct 14, 2026	7.94	8.05	7.68	7.83	-0.41	8,648,620	4,765	0.697	0.739
Oct 13, 2026	8.56	8.58	8.12	8.24	-0.30	5,917,732	2,884	0.667	0.737
Oct 12, 2026	8.50	8.62	8.45	8.54	-0.11	3,417,834	7,343	0.651	0.744
Oct 9, 2026	8.73	8.83	8.61	8.65	+0.08	6,498,058	1,162	0.658	0.744
Oct 8, 2026	8.22	8.58	8.18	8.57	+0.25	7,076,733	4,876	0.856	0.749
Oct 7, 2026	8.26	8.50	8.17	8.32	-0.35	5,794,339	3,505	0.713	0.751
Oct 6, 2026	8.69	8.74	8.45	8.67	+0.07	4,902,682	2,277	0.700	0.750
Oct 5, 2026	8.68	8.71	8.38	8.60	+0.00	4,457,857	1,151	0.727	0.750
Oct 2, 2026	8.71	8.76	8.43	8.60	+0.00	5,037,624	1,108	0.715	0.750
Oct 1, 2026	8.53	8.69	8.48	8.56	-0.02	6,637,121	876	0.703	0.749
Sep 30, 2026	8.83	8.83	8.54	8.58	-0.16	7,066,484	1,358	0.717	0.749
Sep 29, 2026	8.99	9.00	8.55	8.74	-0.22	10,804,484	4,224	0.722	0.749
Sep 28, 2026	8.85	9.12	8.76	8.96	-0.43	8,847,484	6,701	0.703	0.749
Sep 25, 2026	9.26	9.46	9.05	9.39	+0.23	6,100,145	992	0.684	0.747
Sep 24, 2026	9.20	9.34	8.97	9.16	-0.10	7,656,498	5,247	0.702	0.747
Sep 23, 2026	10.05	10.14	9.14	9.26	-1.25	12,693,180	5,129	0.699	0.748
Sep 22, 2026	10.11	10.59	10.05	10.51	+0.38	7,982,300	2,767	0.697	0.737
Sep 21, 2026	10.30	10.30	9.86	10.13	-0.08	5,766,360	2,408	0.675	0.750
Sep 18, 2026	10.32	10.39	10.02	10.21	+0.04	6,242,367	3,456	0.695	0.755
Sep 17, 2026	9.96	10.20	9.87	10.17	+0.64	6,307,345	11,963	0.724	0.757
Sep 16, 2026	9.86	9.87	9.31	9.53	-0.11	8,778,965	3,414	0.749	0.756
Sep 15, 2026	9.77	9.82	9.43	9.64	-0.08	5,821,185	3,364	0.734	0.757
Sep 14, 2026	9.70	9.90	9.45	9.72	-0.44	6,841,184	9,150	0.772	0.759
Sep 11, 2026	10.71	10.85	10.07	10.17	-0.36	8,385,611	1,919	0.772	0.757
Sep 10, 2026	10.65	10.86	10.50	10.52	-0.63	7,262,263	2,016	0.769	0.757
Sep 9, 2026	11.36	11.52	11.00	11.15	+0.02	9,530,452	3,428	0.764	0.755
Sep 8, 2026	11.07	11.29	11.05	11.13	+0.00	7,061,094	3,300	0.759	0.755
Sep 4, 2026	11.16	11.34	10.97	11.12	-0.35	8,630,464	1,649	0.742	0.754
Sep 3, 2026	11.60	11.65	11.12	11.47	+0.34	9,813,188	4,373	0.747	0.755
Sep 2, 2026	10.68	11.20	10.43	11.13	+0.89	10,596,286	2,897	0.730	0.755
Sep 1, 2026	10.22	10.70	10.13	10.24	-0.47	7,911,714	1,994	0.767	0.751
Aug 31, 2026	10.74	10.78	10.43	10.71	-0.05	7,997,584	1,301	0.724	0.750
Aug 28, 2026	11.46	11.52	10.53	10.76	-0.54	13,119,434	4,054	0.737	0.752
Aug 27, 2026	10.80	11.32	10.80	11.30	+0.41	7,327,370	6,198	0.740	0.751
Aug 26, 2026	10.83	11.06	10.71	10.89	-0.20	6,283,032	1,829	0.776	0.750
Aug 25, 2026	10.44	11.14	10.40	11.09	+0.33	8,787,156	6,522	0.768	0.750
Aug 24, 2026	10.97	11.24	10.49	10.76	+0.14	11,179,699	4,464	0.791	0.749
Aug 21, 2026	11.34	11.34	10.59	10.62	-0.35	13,055,215	9,212	0.776	0.749
Aug 20, 2026	10.77	11.48	10.74	10.97	-0.02	11,206,838	5,247	0.738	0.749
Aug 19, 2026	10.35	11.00	10.30	10.99	+1.33	9,772,733	15,214	0.704	0.750
Aug 18, 2026	9.92	10.10	9.65	9.66	-0.48	8,408,303	5,724	0.692	0.741
Aug 17, 2026	10.07	10.39	9.77	10.14	-0.52	14,145,581	6,532	0.774	0.739
Aug 14, 2026	10.59	10.87	10.52	10.66	+0.35	6,225,917	4,685	0.671	0.737
Aug 13, 2026	10.37	10.49	10.14	10.31	-0.30	6,573,373	7,564	0.711	0.736
Aug 12, 2026	11.00	11.02	10.52	10.61	+0.02	6,547,839	3,907	0.728	0.737
Aug 11, 2026	10.16	10.60	10.13	10.59	+0.35	8,492,387	7,063	0.756	0.738
Aug 10, 2026	9.59	10.30	9.50	10.24	+0.70	10,041,986	11,952	0.810	0.738
Aug 7, 2026	9.50	9.59	9.24	9.54	+0.71	7,666,614	6,194	0.779	0.734
Aug 6, 2026	8.86	9.08	8.68	8.83	-0.13	6,423,766	2,700	0.764	0.731
Aug 5, 2026	8.96	9.05	8.69	8.96	+0.63	7,653,607	3,535	0.829	0.731
Aug 4, 2026	8.05	8.48	7.94	8.33	+0.60	9,214,369	2,902	0.814	0.727
Aug 3, 2026	7.46	7.74	7.33	7.73	+0.21	4,262,810	1,246	0.832	0.725
Jul 31, 2026	7.51	7.66	7.30	7.52	-0.25	8,819,231	3,311	0.782	0.725
Jul 30, 2026	7.67	7.79	7.19	7.77	+0.21	8,850,244	3,159	0.762	0.725
Jul 29, 2026	7.60	7.86	7.36	7.56	-0.19	9,276,959	2,426	0.912	0.727
Jul 28, 2026	7.76	7.82	7.50	7.75	-0.19	7,902,580	4,814	0.925	0.726

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.