CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	30.55	30.55	30.55	30.55	30.55	1.36%	15
May 9, 2025	30.12	30.14	30.12	30.14	30.14	0.36%	100
May 8, 2025	30.03	30.03	30.03	30.03	30.03	0.29%	100
May 7, 2025	29.99	29.99	29.94	29.94	29.94	0.23%	100
May 6, 2025	29.90	29.90	29.87	29.87	29.87	-0.39%	203
May 5, 2025	30.04	30.04	29.99	29.99	29.99	-0.34%	103
May 2, 2025	30.04	30.18	30.04	30.09	30.09	1.81%	457
May 1, 2025	29.57	29.70	29.56	29.56	29.56	-0.54%	960
Apr 30, 2025	29.18	29.72	29.18	29.72	29.72	0.72%	158
Apr 29, 2025	29.38	29.50	29.38	29.50	29.50	0.27%	154
Apr 28, 2025	29.37	29.43	29.37	29.43	29.43	0.29%	140
Apr 25, 2025	29.14	29.34	29.14	29.34	29.34	0.22%	101
Apr 24, 2025	29.10	29.28	29.10	29.28	29.28	1.23%	100
Apr 23, 2025	29.18	29.18	28.92	28.92	28.92	0.77%	126
Apr 22, 2025	28.64	28.70	28.64	28.70	28.70	1.88%	103
Apr 21, 2025	28.39	28.39	28.17	28.17	28.17	-1.28%	114
Apr 17, 2025	28.46	28.54	28.46	28.54	28.54	0.67%	107
Apr 16, 2025	28.53	28.53	28.35	28.35	28.35	-1.12%	100
Apr 15, 2025	28.75	28.75	28.67	28.67	28.67	0.39%	136
Apr 14, 2025	28.53	28.55	28.42	28.55	28.55	0.78%	215
Apr 11, 2025	27.67	28.33	27.67	28.33	28.33	1.93%	159
Apr 10, 2025	27.70	27.80	27.70	27.80	27.80	-1.79%	109
Apr 9, 2025	26.69	28.30	26.69	28.30	28.30	6.75%	108
Apr 8, 2025	27.43	27.43	26.34	26.51	26.51	-1.20%	405
Apr 7, 2025	26.29	26.83	26.29	26.83	26.83	-1.29%	199
Apr 4, 2025	27.87	27.87	27.18	27.18	27.18	-6.16%	389
Apr 3, 2025	29.12	29.12	28.97	28.97	28.97	-1.98%	1,052
Apr 2, 2025	29.28	29.56	29.28	29.56	29.56	0.60%	100
Apr 1, 2025	29.31	29.38	29.31	29.38	29.38	0.34%	102
Mar 31, 2025	29.02	29.28	29.02	29.28	29.28	-0.04%	209
Mar 28, 2025	29.29	29.29	29.29	29.29	29.29	-0.99%	100
Mar 27, 2025	29.67	29.67	29.59	29.59	29.59	-0.18%	440
Mar 26, 2025	29.80	29.80	29.64	29.64	29.64	-0.77%	100
Mar 25, 2025	29.86	29.87	29.86	29.87	29.87	0.22%	101
Mar 24, 2025	29.73	29.80	29.73	29.80	29.80	0.67%	141
Mar 21, 2025	29.48	29.60	29.48	29.60	29.60	-0.51%	212
Mar 20, 2025	29.74	29.76	29.74	29.76	29.76	-0.48%	117
Mar 19, 2025	29.70	29.90	29.70	29.90	29.90	0.79%	167
Mar 18, 2025	29.60	29.67	29.60	29.67	29.67	-0.60%	125
Mar 17, 2025	29.63	29.85	29.63	29.85	29.85	0.97%	100
Mar 14, 2025	29.44	29.56	29.44	29.56	29.56	1.71%	108
Mar 13, 2025	29.23	29.23	29.06	29.06	29.06	-1.52%	106
Mar 12, 2025	29.49	29.51	29.49	29.51	29.51	-0.14%	134
Mar 11, 2025	29.50	29.55	29.50	29.55	29.55	-0.85%	217
Mar 10, 2025	29.99	29.99	29.80	29.80	29.80	-1.56%	137
Mar 7, 2025	29.98	30.27	29.98	30.27	30.27	0.91%	207
Mar 6, 2025	30.09	30.09	29.95	30.00	30.00	0.10%	1,612
Mar 5, 2025	29.96	29.97	29.96	29.97	29.97	0.85%	103
Mar 4, 2025	29.60	29.72	29.60	29.72	29.72	-0.72%	128
Mar 3, 2025	30.22	30.32	29.93	29.93	29.93	-0.35%	232