CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	29.85	30.04	29.85	30.04	30.04	0.52%	259
Feb 27, 2025	30.01	30.11	29.88	29.88	29.88	0.30%	313
Feb 26, 2025	30.12	30.35	29.79	29.79	29.79	-1.10%	317
Feb 25, 2025	30.00	30.12	30.00	30.12	30.12	1.65%	143
Feb 24, 2025	30.00	30.03	29.63	29.63	29.63	-1.66%	326
Feb 21, 2025	30.27	30.27	30.13	30.13	30.13	-0.84%	338
Feb 20, 2025	30.24	30.39	30.24	30.39	30.39	-0.74%	193
Feb 19, 2025	30.23	30.61	30.22	30.61	30.61	0.66%	383
Feb 18, 2025	30.33	30.41	30.33	30.41	30.41	0.63%	136
Feb 14, 2025	30.40	30.40	30.22	30.22	30.22	-0.69%	255
Feb 13, 2025	30.13	30.43	30.13	30.43	30.43	1.57%	148
Feb 12, 2025	29.80	29.96	29.80	29.96	29.96	0.25%	146
Feb 11, 2025	29.71	29.89	29.71	29.89	29.89	0.34%	1,102
Feb 10, 2025	29.64	29.79	29.64	29.79	29.79	0.49%	106
Feb 7, 2025	29.79	29.79	29.64	29.64	29.64	-0.44%	162
Feb 6, 2025	29.76	29.77	29.76	29.77	29.77	-0.35%	111
Feb 5, 2025	29.88	29.88	29.88	29.88	29.88	1.01%	654
Feb 4, 2025	29.56	29.63	29.56	29.58	29.58	0.70%	1,121
Feb 3, 2025	29.10	29.37	29.10	29.37	29.37	-0.69%	121
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