Crizac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	302.60	313.00	298.80	306.00	306.00	1.73%	1,481,924
Aug 7, 2025	300.00	305.65	295.00	300.80	300.80	-1.00%	1,253,689
Aug 6, 2025	310.10	315.45	301.20	303.85	303.85	-1.33%	1,916,611
Aug 5, 2025	322.00	325.60	299.80	307.95	307.95	-4.76%	1,937,207
Aug 4, 2025	328.65	334.80	317.25	323.35	323.35	-1.70%	1,564,680
Aug 1, 2025	334.75	334.90	325.50	328.95	328.95	-1.16%	914,942
Jul 31, 2025	320.00	341.00	318.00	332.82	332.82	2.24%	3,358,263
Jul 30, 2025	321.54	333.10	321.54	325.54	325.54	1.24%	2,542,130
Jul 29, 2025	313.89	324.30	311.51	321.54	321.54	2.44%	1,529,689
Jul 28, 2025	324.50	327.00	310.55	313.89	313.89	-3.28%	1,859,026
Jul 25, 2025	332.34	334.65	322.02	324.54	324.54	-2.45%	1,605,635
Jul 24, 2025	342.90	344.49	331.10	332.69	332.69	-2.48%	2,248,901
Jul 23, 2025	333.00	344.14	330.00	341.15	341.15	2.89%	4,369,057
Jul 22, 2025	337.45	348.50	327.22	331.56	331.56	-1.11%	5,717,569
Jul 21, 2025	337.05	343.70	328.63	335.29	335.29	0.10%	4,371,907
Jul 18, 2025	341.00	345.10	333.30	334.97	334.97	-1.02%	5,033,411
Jul 17, 2025	355.00	361.58	336.00	338.42	338.42	-4.09%	9,204,177
Jul 16, 2025	341.80	366.70	335.86	352.84	352.84	4.25%	22,861,799
Jul 15, 2025	332.80	348.99	330.92	338.44	338.44	2.08%	9,527,734
Jul 14, 2025	328.89	343.90	321.10	331.54	331.54	-0.73%	13,337,934
Jul 11, 2025	343.02	363.80	325.30	333.98	333.98	-1.30%	37,839,405
Jul 10, 2025	313.00	338.39	306.50	338.39	338.39	10.00%	36,387,648