CRZBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.39	34.82	34.24	34.43	34.43	-1.67%	55,589
Mar 27, 2026	35.24	35.66	34.87	35.01	35.01	-3.46%	65,654
Mar 26, 2026	36.46	36.83	36.27	36.27	36.27	-3.05%	41,914
Mar 25, 2026	37.64	37.64	37.07	37.41	37.41	2.66%	37,096
Mar 24, 2026	36.34	36.81	36.11	36.44	36.44	-1.27%	69,199
Mar 23, 2026	36.43	37.54	36.04	36.91	36.91	5.67%	77,966
Mar 20, 2026	36.55	36.55	34.71	34.93	34.93	-3.69%	40,896
Mar 19, 2026	35.38	36.47	35.38	36.27	36.27	-2.71%	31,161
Mar 18, 2026	38.52	38.76	37.28	37.28	37.28	-0.27%	57,261
Mar 17, 2026	37.59	37.80	37.08	37.38	37.38	0.65%	58,325
Mar 16, 2026	36.90	37.45	36.53	37.14	37.14	10.44%	222,758
Mar 13, 2026	34.62	34.70	33.63	33.63	33.63	-3.33%	39,886
Mar 12, 2026	35.22	35.23	34.45	34.79	34.79	-4.84%	67,408
Mar 11, 2026	36.43	36.76	36.25	36.56	36.56	-0.17%	32,651
Mar 10, 2026	36.28	37.24	36.28	36.62	36.62	2.46%	115,712
Mar 9, 2026	34.75	36.32	34.44	35.74	35.74	0.45%	53,271
Mar 6, 2026	34.88	35.75	34.88	35.58	35.58	-2.12%	95,552
Mar 5, 2026	36.75	37.01	35.89	36.35	36.35	-3.30%	98,019
Mar 4, 2026	37.50	37.72	37.22	37.59	37.59	1.27%	41,669
Mar 3, 2026	36.86	37.28	36.21	37.12	37.12	-4.74%	64,192
Mar 2, 2026	38.69	39.27	38.56	38.97	38.97	-4.40%	27,742
Feb 27, 2026	41.75	41.75	40.52	40.76	40.76	-4.12%	18,341
Feb 26, 2026	42.37	42.56	42.02	42.51	42.51	0.35%	46,954
Feb 25, 2026	41.14	42.51	41.14	42.36	42.36	4.33%	37,438
Feb 24, 2026	40.35	40.86	40.35	40.60	40.60	-0.25%	31,720
Feb 23, 2026	41.86	41.91	40.58	40.70	40.70	-0.22%	28,140
Feb 20, 2026	40.93	41.10	40.52	40.79	40.79	1.19%	18,137
Feb 19, 2026	39.86	40.44	39.82	40.31	40.31	-0.37%	199,922
Feb 18, 2026	40.45	40.85	40.28	40.46	40.46	2.38%	184,584
Feb 17, 2026	39.17	39.64	39.16	39.52	39.52	2.84%	46,618
Feb 13, 2026	38.81	38.81	38.07	38.43	38.43	-5.48%	50,627
Feb 12, 2026	42.22	42.27	40.25	40.66	40.66	-0.83%	39,972
Feb 11, 2026	40.90	41.23	40.03	41.00	41.00	-2.49%	28,079
Feb 10, 2026	42.50	42.71	41.81	42.05	42.05	-0.79%	89,374
Feb 9, 2026	41.26	42.41	41.18	42.38	42.38	5.06%	48,328
Feb 6, 2026	39.67	40.48	39.67	40.34	40.34	0.88%	21,121
Feb 5, 2026	40.48	40.48	39.57	39.99	39.99	-3.94%	47,838
Feb 4, 2026	42.16	42.23	41.32	41.63	41.63	-1.58%	17,750
Feb 3, 2026	42.28	42.49	42.11	42.30	42.30	0.48%	24,238
Feb 2, 2026	41.66	42.33	41.66	42.10	42.10	2.61%	28,110
Jan 30, 2026	41.79	41.86	41.00	41.03	41.03	-1.68%	22,832
Jan 29, 2026	42.08	42.08	41.11	41.73	41.73	-1.04%	15,682
Jan 28, 2026	42.13	42.17	41.93	42.17	42.17	-1.75%	39,550
Jan 27, 2026	42.01	43.02	42.01	42.92	42.92	3.35%	28,988
Jan 26, 2026	41.61	41.69	41.40	41.53	41.53	1.89%	14,924
Jan 23, 2026	40.60	40.77	40.30	40.76	40.76	-0.63%	20,546
Jan 22, 2026	41.08	41.30	40.89	41.02	41.02	1.21%	50,554
Jan 21, 2026	39.92	41.66	39.86	40.53	40.53	1.15%	34,635
Jan 20, 2026	40.01	40.32	39.93	40.07	40.07	-1.38%	23,317
Jan 16, 2026	40.78	40.80	40.25	40.63	40.63	0.27%	12,007