CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.75	28.87	28.75	28.87	28.87	0.28%	159
Dec 19, 2024	28.90	28.90	28.79	28.79	28.79	-0.44%	253
Dec 18, 2024	29.64	29.64	28.92	28.92	28.92	-2.25%	100
Dec 17, 2024	29.64	29.64	29.58	29.58	29.58	-0.64%	111
Dec 16, 2024	29.72	29.78	29.72	29.78	29.78	-0.17%	238
Dec 13, 2024	29.85	29.85	29.83	29.83	29.83	-0.38%	100
Dec 12, 2024	30.08	30.08	29.94	29.94	29.94	-1.09%	272
Dec 11, 2024	30.24	30.27	30.24	30.27	30.27	0.27%	105
Dec 10, 2024	30.14	30.19	30.14	30.19	30.19	-0.43%	147
Dec 9, 2024	30.59	30.59	30.32	30.32	30.32	-0.63%	184
Dec 6, 2024	30.50	30.51	30.50	30.51	30.51	0.05%	473
Dec 5, 2024	30.46	30.50	30.46	30.50	30.50	0.48%	124
Dec 4, 2024	30.30	30.35	30.30	30.35	30.35	0.47%	104
Dec 3, 2024	30.15	30.35	30.15	30.21	30.21	-0.05%	281
Dec 2, 2024	30.15	30.22	30.15	30.22	30.22	-0.04%	234
Nov 29, 2024	30.11	30.24	30.11	30.24	30.24	0.30%	149
Nov 27, 2024	30.31	30.31	30.09	30.15	30.15	0.37%	248
Nov 26, 2024	29.98	30.04	29.98	30.04	30.04	-0.18%	105
Nov 25, 2024	30.18	30.18	30.04	30.09	30.09	0.80%	388
Nov 22, 2024	29.76	29.85	29.76	29.85	29.85	0.96%	116
Nov 21, 2024	29.42	29.65	29.42	29.57	29.57	0.58%	470
Nov 20, 2024	29.23	29.39	29.20	29.39	29.39	0.58%	321
Nov 19, 2024	29.16	30.06	29.15	29.23	29.23	0.72%	5,333
Nov 18, 2024	29.04	29.06	28.92	29.02	29.02	-0.17%	1,362
Nov 15, 2024	29.05	29.07	28.86	29.07	29.07	-1.12%	436
Nov 14, 2024	29.50	29.50	29.40	29.40	29.40	-0.27%	104
Nov 13, 2024	29.48	29.48	29.48	29.48	29.48	-0.24%	102
Nov 12, 2024	29.69	29.69	29.55	29.55	29.55	-0.97%	132
Nov 11, 2024	29.87	29.90	29.84	29.84	29.84	0.39%	475
Nov 8, 2024	29.64	29.72	29.64	29.72	29.72	-0.12%	132
Nov 7, 2024	29.73	29.76	29.73	29.76	29.76	0.59%	101
Nov 6, 2024	29.34	29.58	29.34	29.58	29.58	1.49%	116
Nov 5, 2024	29.04	29.15	29.04	29.15	29.15	0.93%	103
Nov 4, 2024	28.95	28.95	28.88	28.88	28.88	0.02%	107
Nov 1, 2024	28.98	28.98	28.87	28.87	28.87	-	101
Oct 31, 2024	28.87	28.87	28.87	28.87	28.87	-1.20%	100
Oct 30, 2024	29.26	29.26	29.22	29.22	29.22	-0.29%	162
Oct 29, 2024	29.33	29.33	29.31	29.31	29.31	-0.24%	225
Oct 28, 2024	29.34	29.38	29.34	29.38	29.38	0.87%	101
Oct 25, 2024	29.33	29.33	29.12	29.12	29.12	-0.33%	227
Oct 24, 2024	29.23	29.23	29.22	29.22	29.22	-0.27%	104
Oct 23, 2024	29.36	29.36	29.30	29.30	29.30	-0.61%	108
Oct 22, 2024	29.40	29.48	29.40	29.48	29.48	-0.34%	123
Oct 21, 2024	29.66	29.66	29.58	29.58	29.58	-0.60%	148
Oct 18, 2024	29.64	29.76	29.64	29.76	29.76	0.27%	148
Oct 17, 2024	29.72	29.72	29.68	29.68	29.68	0.09%	101
Oct 16, 2024	29.62	29.66	29.62	29.66	29.66	0.61%	100
Oct 15, 2024	29.69	29.69	29.48	29.48	29.48	-0.91%	102
Oct 14, 2024	29.68	29.75	29.68	29.75	29.75	0.59%	101
Oct 11, 2024	29.51	29.57	29.51	29.57	29.57	0.31%	102
Oct 10, 2024	29.38	29.48	29.38	29.48	29.48	-0.10%	158
Oct 9, 2024	29.33	29.51	29.33	29.51	29.51	0.44%	101
Oct 8, 2024	29.20	29.38	29.20	29.38	29.38	0.65%	122
Oct 7, 2024	29.36	29.36	29.19	29.19	29.19	-1.25%	130
Oct 4, 2024	29.40	29.56	29.40	29.56	29.56	0.81%	106
Oct 3, 2024	29.44	29.44	29.26	29.32	29.32	-1.17%	200
Oct 2, 2024	29.59	29.67	29.59	29.67	29.67	0.24%	100
Oct 1, 2024	29.44	29.60	29.44	29.60	29.60	0.02%	104
Sep 30, 2024	29.59	29.60	29.54	29.60	29.60	-0.49%	802
Sep 27, 2024	29.74	29.74	29.74	29.74	29.74	0.47%	105
Sep 26, 2024	29.60	29.60	29.60	29.60	29.60	0.87%	112
Sep 25, 2024	29.48	29.48	29.35	29.35	29.35	-0.36%	113
Sep 24, 2024	29.39	29.45	29.39	29.45	29.45	-	101
Sep 23, 2024	29.27	29.45	29.27	29.45	29.45	1.03%	108
Sep 20, 2024	29.20	29.20	29.15	29.15	29.15	-1.12%	201
Sep 19, 2024	29.41	29.48	29.41	29.48	29.48	1.94%	105
Sep 18, 2024	29.01	29.06	28.92	28.92	28.92	-0.48%	357
Sep 17, 2024	29.12	29.13	28.90	29.06	29.06	-0.17%	906
Sep 16, 2024	28.74	29.11	28.74	29.11	29.11	0.28%	200
Sep 13, 2024	28.82	29.03	28.82	29.03	29.03	0.14%	142
Sep 12, 2024	28.65	28.99	28.65	28.99	28.99	1.36%	405
Sep 11, 2024	28.35	28.60	28.35	28.60	28.60	0.25%	302
Sep 10, 2024	28.43	28.53	28.29	28.53	28.53	0.28%	209
Sep 9, 2024	28.31	28.45	28.31	28.45	28.45	0.78%	125
Sep 6, 2024	28.50	28.50	28.23	28.23	28.23	-0.67%	110
Sep 5, 2024	28.56	28.56	28.42	28.42	28.42	-1.08%	102
Sep 4, 2024	28.59	28.73	28.59	28.73	28.73	0.31%	301
Sep 3, 2024	28.95	28.95	28.64	28.64	28.64	-1.75%	727
Aug 30, 2024	29.03	29.15	28.90	29.15	29.15	0.62%	388
Aug 29, 2024	28.94	28.98	28.94	28.97	28.97	0.34%	201
Aug 28, 2024	28.87	28.87	28.87	28.87	28.87	-0.10%	100
Aug 27, 2024	28.85	28.90	28.85	28.90	28.90	0.24%	103
Aug 26, 2024	28.59	28.83	28.59	28.83	28.83	-0.17%	213
Aug 23, 2024	28.65	28.88	28.65	28.88	28.88	1.11%	101
Aug 22, 2024	28.72	28.72	28.50	28.56	28.56	-0.23%	355
Aug 21, 2024	28.66	28.66	28.58	28.63	28.63	0.33%	316
Aug 20, 2024	28.48	28.54	28.48	28.54	28.54	-0.15%	2,903
Aug 19, 2024	28.37	28.67	28.37	28.58	28.58	1.06%	253
Aug 16, 2024	28.25	28.43	28.25	28.28	28.28	-0.63%	203
Aug 15, 2024	28.11	28.46	28.11	28.46	28.46	2.37%	204
Aug 14, 2024	27.77	27.90	27.77	27.80	27.80	-0.54%	754
Aug 13, 2024	27.47	27.95	27.47	27.95	27.95	2.61%	103
Aug 12, 2024	27.51	27.51	27.24	27.24	27.24	-1.80%	106
Aug 9, 2024	27.40	27.74	27.40	27.74	27.74	1.43%	180
Aug 8, 2024	27.09	27.35	27.09	27.35	27.35	1.56%	103
Aug 7, 2024	27.38	27.38	26.93	26.93	26.93	-0.30%	130
Aug 6, 2024	26.84	27.31	26.84	27.01	27.01	-0.44%	332
Aug 5, 2024	27.17	27.17	27.13	27.13	27.13	-1.81%	295
Aug 2, 2024	27.93	27.93	27.27	27.63	27.63	-2.09%	1,597
Aug 1, 2024	28.53	28.53	27.84	28.22	28.22	-0.70%	6,541