ETR:CZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.24	2.24	2.20	2.20	2.20	-1.39%	4,700
Apr 1, 2026	2.23	2.24	2.23	2.24	2.23	2.34%	-
Mar 31, 2026	2.15	2.18	2.15	2.18	2.18	1.58%	-
Mar 30, 2026	2.17	2.17	2.15	2.15	2.15	-1.10%	250
Mar 27, 2026	2.19	2.19	2.17	2.17	2.17	-0.96%	-
Mar 26, 2026	2.20	2.20	2.20	2.20	2.19	-0.45%	-
Mar 25, 2026	2.19	2.21	2.19	2.21	2.20	2.04%	-
Mar 24, 2026	2.19	2.19	2.14	2.16	2.16	-1.77%	1
Mar 23, 2026	2.19	2.20	2.17	2.20	2.20	0.05%	1,000
Mar 20, 2026	2.23	2.24	2.20	2.20	2.20	1.43%	102
Mar 19, 2026	2.24	2.25	2.17	2.17	2.17	-3.73%	13
Mar 18, 2026	2.25	2.26	2.25	2.25	2.25	1.03%	-
Mar 17, 2026	2.21	2.23	2.21	2.23	2.23	1.64%	-
Mar 16, 2026	2.14	2.19	2.14	2.19	2.19	0.60%	248
Mar 13, 2026	2.20	2.23	2.18	2.18	2.18	-1.67%	349
Mar 12, 2026	2.26	2.26	2.22	2.22	2.22	-1.60%	-
Mar 11, 2026	2.26	2.26	2.25	2.25	2.25	-0.49%	-
Mar 10, 2026	2.26	2.28	2.26	2.26	2.26	2.21%	-
Mar 9, 2026	2.27	2.27	2.18	2.22	2.21	-2.85%	1,196
Mar 6, 2026	2.27	2.28	2.27	2.28	2.28	-0.04%	-
Mar 5, 2026	2.32	2.32	2.28	2.28	2.28	0.31%	2
Mar 4, 2026	2.28	2.28	2.27	2.27	2.27	1.16%	-
Mar 3, 2026	2.28	2.28	2.24	2.25	2.25	-2.39%	-
Mar 2, 2026	2.23	2.30	2.23	2.30	2.30	-1.20%	-
Feb 27, 2026	2.34	2.37	2.33	2.33	2.33	0.21%	1
Feb 26, 2026	2.31	2.33	2.31	2.33	2.33	-0.89%	830
Feb 25, 2026	2.35	2.35	2.35	2.35	2.35	-0.09%	-
Feb 24, 2026	2.34	2.35	2.34	2.35	2.35	-1.30%	-
Feb 23, 2026	2.37	2.38	2.34	2.38	2.38	0.29%	5,470
Feb 20, 2026	2.36	2.42	2.36	2.37	2.37	1.98%	325
Feb 19, 2026	2.36	2.38	2.33	2.33	2.33	-1.36%	30
Feb 18, 2026	2.33	2.36	2.33	2.36	2.36	2.34%	-
Feb 17, 2026	2.36	2.36	2.31	2.31	2.31	0.88%	510
Feb 16, 2026	2.37	2.37	2.29	2.29	2.28	-0.91%	119
Feb 13, 2026	2.31	2.31	2.31	2.31	2.31	-3.35%	-
Feb 12, 2026	2.41	2.41	2.39	2.39	2.39	-0.50%	300
Feb 11, 2026	2.42	2.42	2.40	2.40	2.40	-0.99%	-
Feb 10, 2026	2.44	2.44	2.41	2.42	2.42	-0.53%	581
Feb 9, 2026	2.44	2.44	2.44	2.44	2.43	0.70%	-
Feb 6, 2026	2.43	2.43	2.42	2.42	2.42	-0.25%	-
Feb 5, 2026	2.48	2.48	2.42	2.42	2.42	-0.45%	76
Feb 4, 2026	2.43	2.47	2.43	2.44	2.43	0.33%	408
Feb 3, 2026	2.44	2.44	2.43	2.43	2.43	0.54%	-
Feb 2, 2026	2.39	2.41	2.39	2.41	2.41	-1.35%	-
Jan 30, 2026	2.41	2.45	2.41	2.45	2.45	1.07%	1,000
Jan 29, 2026	2.47	2.47	2.42	2.42	2.42	-1.55%	252
Jan 28, 2026	2.49	2.49	2.46	2.46	2.46	1.70%	1,357
Jan 27, 2026	2.41	2.42	2.41	2.42	2.42	-	150
Jan 26, 2026	2.42	2.43	2.41	2.42	2.42	0.46%	1,364
Jan 23, 2026	2.39	2.41	2.39	2.41	2.41	0.92%	400