CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	29.80	29.80	29.58	29.58	29.58	-0.29%	102
Jan 30, 2025	29.65	29.66	29.65	29.66	29.66	0.31%	113
Jan 29, 2025	29.42	29.57	29.42	29.57	29.57	0.75%	118
Jan 28, 2025	29.35	29.35	29.35	29.35	29.35	-0.74%	122
Jan 27, 2025	29.45	29.57	29.45	29.57	29.57	-0.43%	113
Jan 24, 2025	29.92	29.92	29.67	29.70	29.70	-0.01%	245
Jan 23, 2025	29.49	29.70	29.49	29.70	29.70	0.92%	288
Jan 22, 2025	29.47	29.47	29.43	29.43	29.43	-0.41%	205
Jan 21, 2025	29.27	29.55	29.27	29.55	29.55	2.00%	649
Jan 17, 2025	29.06	29.06	28.97	28.97	28.97	0.35%	113
Jan 16, 2025	28.74	28.87	28.74	28.87	28.87	0.66%	107
Jan 15, 2025	28.83	28.83	28.68	28.68	28.68	0.91%	206
Jan 14, 2025	28.40	28.42	28.40	28.42	28.42	-0.63%	179
Jan 13, 2025	28.17	28.60	28.17	28.60	28.60	0.75%	125
Jan 10, 2025	28.58	28.58	28.39	28.39	28.39	-1.43%	100
Jan 8, 2025	28.62	28.80	28.62	28.80	28.80	0.28%	137
Jan 7, 2025	29.06	29.06	28.72	28.72	28.72	-2.11%	197
Jan 6, 2025	28.85	29.34	28.85	29.34	29.34	2.42%	2,106
Jan 3, 2025	28.50	28.65	28.50	28.65	28.65	0.56%	173
Jan 2, 2025	28.72	28.72	28.49	28.49	28.49	-0.45%	103
Dec 31, 2024	28.61	28.62	28.61	28.62	28.62	0.07%	110
Dec 30, 2024	28.46	28.60	28.46	28.60	28.60	-0.92%	444
Dec 27, 2024	28.83	28.86	28.83	28.86	28.86	-0.66%	136
Dec 26, 2024	29.01	29.06	29.01	29.06	29.06	0.33%	143
Dec 24, 2024	28.86	28.96	28.86	28.96	28.96	-0.41%	100
Dec 23, 2024	28.87	29.08	28.87	29.08	28.81	0.72%	305
Dec 20, 2024	28.75	28.87	28.75	28.87	28.60	0.28%	159
Dec 19, 2024	28.90	28.90	28.79	28.79	28.52	-0.44%	253
Dec 18, 2024	29.64	29.64	28.92	28.92	28.65	-2.25%	100
Dec 17, 2024	29.64	29.64	29.58	29.58	29.31	-0.64%	111
Dec 16, 2024	29.72	29.78	29.72	29.78	29.50	-0.17%	238
Dec 13, 2024	29.85	29.85	29.83	29.83	29.55	-0.38%	100
Dec 12, 2024	30.08	30.08	29.94	29.94	29.66	-1.09%	272
Dec 11, 2024	30.24	30.27	30.24	30.27	29.99	0.27%	105
Dec 10, 2024	30.14	30.19	30.14	30.19	29.91	-0.43%	147
Dec 9, 2024	30.59	30.59	30.32	30.32	30.04	-0.63%	184
Dec 6, 2024	30.50	30.51	30.50	30.51	30.23	0.05%	473
Dec 5, 2024	30.46	30.50	30.46	30.50	30.22	0.48%	124
Dec 4, 2024	30.30	30.35	30.30	30.35	30.07	0.47%	104
Dec 3, 2024	30.15	30.35	30.15	30.21	29.93	-0.05%	281
Dec 2, 2024	30.15	30.22	30.15	30.22	29.95	-0.04%	234
Nov 29, 2024	30.11	30.24	30.11	30.24	29.96	0.30%	149
Nov 27, 2024	30.31	30.31	30.09	30.15	29.87	0.37%	248
Nov 26, 2024	29.98	30.04	29.98	30.04	29.76	-0.18%	105
Nov 25, 2024	30.18	30.18	30.04	30.09	29.81	0.80%	388
Nov 22, 2024	29.76	29.85	29.76	29.85	29.57	0.96%	116
Nov 21, 2024	29.42	29.65	29.42	29.57	29.29	0.58%	470
Nov 20, 2024	29.23	29.39	29.20	29.39	29.12	0.58%	321
Nov 19, 2024	29.16	30.06	29.15	29.23	28.96	0.72%	5,333
Nov 18, 2024	29.04	29.06	28.92	29.02	28.75	-0.17%	1,362
Nov 15, 2024	29.05	29.07	28.86	29.07	28.80	-1.12%	436
Nov 14, 2024	29.50	29.50	29.40	29.40	29.12	-0.27%	104
Nov 13, 2024	29.48	29.48	29.48	29.48	29.20	-0.24%	102
Nov 12, 2024	29.69	29.69	29.55	29.55	29.27	-0.97%	132
Nov 11, 2024	29.87	29.90	29.84	29.84	29.56	0.39%	475
Nov 8, 2024	29.64	29.72	29.64	29.72	29.45	-0.12%	132
Nov 7, 2024	29.73	29.76	29.73	29.76	29.48	0.59%	101
Nov 6, 2024	29.34	29.58	29.34	29.58	29.31	1.49%	116
Nov 5, 2024	29.04	29.15	29.04	29.15	28.88	0.93%	103
Nov 4, 2024	28.95	28.95	28.88	28.88	28.61	0.02%	107
Nov 1, 2024	28.98	28.98	28.87	28.87	28.61	-	101
Oct 31, 2024	28.87	28.87	28.87	28.87	28.60	-1.20%	100
Oct 30, 2024	29.26	29.26	29.22	29.22	28.95	-0.29%	162
Oct 29, 2024	29.33	29.33	29.31	29.31	29.03	-0.24%	225
Oct 28, 2024	29.34	29.38	29.34	29.38	29.10	0.87%	101
Oct 25, 2024	29.33	29.33	29.12	29.12	28.85	-0.33%	227
Oct 24, 2024	29.23	29.23	29.22	29.22	28.95	-0.27%	104
Oct 23, 2024	29.36	29.36	29.30	29.30	29.03	-0.61%	108
Oct 22, 2024	29.40	29.48	29.40	29.48	29.21	-0.34%	123
Oct 21, 2024	29.66	29.66	29.58	29.58	29.31	-0.60%	148
Oct 18, 2024	29.64	29.76	29.64	29.76	29.49	0.27%	148
Oct 17, 2024	29.72	29.72	29.68	29.68	29.41	0.09%	101
Oct 16, 2024	29.62	29.66	29.62	29.66	29.38	0.61%	100
Oct 15, 2024	29.69	29.69	29.48	29.48	29.20	-0.91%	102
Oct 14, 2024	29.68	29.75	29.68	29.75	29.47	0.59%	101
Oct 11, 2024	29.51	29.57	29.51	29.57	29.30	0.31%	102
Oct 10, 2024	29.38	29.48	29.38	29.48	29.21	-0.10%	158
Oct 9, 2024	29.33	29.51	29.33	29.51	29.24	0.44%	101
Oct 8, 2024	29.20	29.38	29.20	29.38	29.11	0.65%	122
Oct 7, 2024	29.36	29.36	29.19	29.19	28.92	-1.25%	130
Oct 4, 2024	29.40	29.56	29.40	29.56	29.29	0.81%	106
Oct 3, 2024	29.44	29.44	29.26	29.32	29.05	-1.17%	200
Oct 2, 2024	29.59	29.67	29.59	29.67	29.40	0.24%	100
Oct 1, 2024	29.44	29.60	29.44	29.60	29.33	0.02%	104
Sep 30, 2024	29.59	29.60	29.54	29.60	29.32	-0.49%	802
Sep 27, 2024	29.74	29.74	29.74	29.74	29.47	0.47%	105
Sep 26, 2024	29.60	29.60	29.60	29.60	29.33	0.87%	112
Sep 25, 2024	29.48	29.48	29.35	29.35	29.07	-0.36%	113
Sep 24, 2024	29.39	29.45	29.39	29.45	29.18	-	101
Sep 23, 2024	29.27	29.45	29.27	29.45	29.18	1.03%	108
Sep 20, 2024	29.20	29.20	29.15	29.15	28.88	-1.12%	201
Sep 19, 2024	29.41	29.48	29.41	29.48	29.21	1.94%	105
Sep 18, 2024	29.01	29.06	28.92	28.92	28.65	-0.48%	357
Sep 17, 2024	29.12	29.13	28.90	29.06	28.79	-0.17%	906
Sep 16, 2024	28.74	29.11	28.74	29.11	28.84	0.28%	200
Sep 13, 2024	28.82	29.03	28.82	29.03	28.76	0.14%	142
Sep 12, 2024	28.65	28.99	28.65	28.99	28.72	1.36%	405
Sep 11, 2024	28.35	28.60	28.35	28.60	28.34	0.25%	302
Sep 10, 2024	28.43	28.53	28.29	28.53	28.27	0.28%	209
Sep 9, 2024	28.31	28.45	28.31	28.45	28.19	0.78%	125