Crizac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	157.03	157.60	152.32	154.00	154.00	-1.84%	146,105
Nov 12, 2026	156.95	159.00	156.01	156.88	156.88	0.31%	78,424
Nov 11, 2026	153.40	157.88	153.40	156.40	156.40	2.46%	127,642
Nov 9, 2026	154.00	155.82	151.11	152.64	152.64	-2.10%	115,477
Nov 8, 2026	159.00	159.30	154.30	155.92	155.92	-0.77%	52,853
Nov 6, 2026	151.50	158.37	149.89	157.13	157.13	0.09%	312,739
Nov 5, 2026	161.73	164.40	157.84	160.99	156.99	2.53%	608,678
Nov 4, 2026	146.00	158.00	142.56	157.02	153.12	9.20%	536,715
Nov 3, 2026	140.50	146.69	139.00	143.79	140.22	4.53%	427,683
Nov 2, 2026	135.00	139.37	129.90	137.56	134.14	-0.72%	432,107
Oct 30, 2026	143.50	143.81	137.00	138.56	135.12	-3.44%	226,238
Oct 29, 2026	147.00	147.90	142.35	143.50	139.93	-1.48%	176,346
Oct 28, 2026	146.00	147.00	139.34	145.65	142.03	1.77%	199,469
Oct 27, 2026	137.90	145.36	137.90	143.12	139.56	2.78%	302,654
Oct 26, 2026	139.00	143.50	136.41	139.25	135.79	0.67%	222,750
Oct 23, 2026	142.35	143.08	134.41	138.32	134.88	-3.08%	294,432
Oct 22, 2026	146.14	148.10	142.00	142.72	139.17	-1.86%	149,890
Oct 21, 2026	151.80	152.09	145.00	145.42	141.81	-3.94%	200,712
Oct 19, 2026	157.00	157.00	151.00	151.39	147.63	-3.17%	139,391
Oct 16, 2026	153.00	157.00	150.00	156.35	152.47	2.63%	270,778
Oct 15, 2026	156.60	157.79	151.34	152.35	148.56	-2.51%	258,171
Oct 14, 2026	160.90	160.90	155.00	156.27	152.39	-0.95%	406,297
Oct 13, 2026	160.18	161.49	156.80	157.77	153.85	-1.50%	231,160
Oct 12, 2026	164.45	166.00	158.35	160.18	156.20	-1.69%	417,653
Oct 9, 2026	163.50	167.15	159.05	162.94	158.89	1.86%	127,093
Oct 8, 2026	167.80	167.80	159.02	159.97	156.00	-4.16%	231,178
Oct 7, 2026	168.51	169.85	166.22	166.91	162.76	-1.15%	148,841
Oct 6, 2026	169.95	172.72	167.00	168.85	164.65	0.36%	98,903
Oct 5, 2026	168.65	170.76	166.74	168.24	164.06	0.81%	186,832
Oct 1, 2026	171.68	171.68	164.59	166.89	162.74	-1.90%	188,899
Sep 30, 2026	170.60	173.39	168.90	170.12	165.89	0.62%	100,955
Sep 29, 2026	177.00	177.00	168.00	169.08	164.88	-4.55%	428,888
Sep 28, 2026	184.00	184.00	176.23	177.14	172.74	-3.09%	97,897
Sep 25, 2026	186.02	187.49	179.81	182.79	178.25	-1.78%	197,948
Sep 24, 2026	176.50	192.89	174.35	186.10	181.48	5.44%	1,104,991
Sep 23, 2026	178.56	180.85	175.80	176.50	172.11	-0.30%	226,048
Sep 22, 2026	176.99	180.25	176.20	177.03	172.63	0.31%	104,937
Sep 21, 2026	175.25	177.80	173.50	176.49	172.10	1.59%	124,288
Sep 18, 2026	176.55	177.63	172.00	173.73	169.41	-1.60%	149,317
Sep 17, 2026	175.30	178.00	174.72	176.56	172.17	0.31%	120,353
Sep 16, 2026	179.89	179.90	171.10	176.02	171.65	-2.15%	212,621
Sep 15, 2026	190.00	192.00	178.12	179.89	175.42	-3.64%	323,052
Sep 11, 2026	179.01	187.50	175.10	186.68	182.04	3.88%	631,557
Sep 10, 2026	177.00	180.99	174.12	179.70	175.24	2.08%	242,717
Sep 9, 2026	171.94	178.00	168.41	176.04	171.67	2.38%	420,545
Sep 8, 2026	173.80	178.36	170.97	171.94	167.67	6.04%	1,555,453
Sep 7, 2026	160.31	164.79	160.11	162.15	158.12	1.16%	199,395
Sep 4, 2026	163.00	163.77	159.95	160.29	156.31	-1.22%	294,106
Sep 3, 2026	165.99	166.50	162.00	162.27	158.24	-1.83%	220,265
Sep 2, 2026	164.95	170.42	161.66	165.30	161.19	0.41%	380,389