CRZBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	42.07	42.61	41.97	42.11	42.11	-1.50%	24,769
Jul 28, 2026	42.52	43.19	42.44	42.75	42.75	0.45%	26,637
Jul 27, 2026	42.88	42.88	42.28	42.56	42.56	1.99%	17,061
Jul 24, 2026	41.97	42.47	41.59	41.73	41.73	1.71%	14,230
Jul 23, 2026	41.79	41.79	41.03	41.03	41.03	-5.81%	25,007
Jul 22, 2026	44.00	44.00	43.56	43.56	43.56	1.30%	7,810
Jul 21, 2026	42.72	43.20	42.72	43.00	43.00	3.61%	11,142
Jul 20, 2026	42.08	42.26	41.50	41.50	41.50	-1.03%	19,022
Jul 17, 2026	42.02	42.22	41.86	41.93	41.93	-2.67%	12,455
Jul 16, 2026	43.33	43.61	43.00	43.08	43.08	-0.46%	16,213
Jul 15, 2026	43.81	43.90	43.28	43.28	43.28	-2.57%	14,540
Jul 14, 2026	44.55	44.88	44.19	44.42	44.42	1.09%	10,221
Jul 13, 2026	43.93	44.14	43.75	43.94	43.94	0.27%	13,170
Jul 10, 2026	43.90	44.21	43.49	43.82	43.82	2.05%	11,895
Jul 9, 2026	43.29	43.36	42.94	42.94	42.94	0.61%	234,436
Jul 8, 2026	43.54	43.54	41.96	42.68	42.68	-1.84%	129,141
Jul 7, 2026	43.94	44.00	43.48	43.48	43.48	0.05%	6,462
Jul 6, 2026	43.59	43.99	43.00	43.46	43.46	0.15%	7,875
Jul 2, 2026	43.04	43.77	43.04	43.39	43.39	2.27%	10,813
Jul 1, 2026	42.26	42.50	42.06	42.43	42.43	0.64%	12,613
Jun 30, 2026	42.21	42.60	42.07	42.16	42.16	-0.92%	26,746
Jun 29, 2026	42.77	42.90	42.14	42.55	42.55	-0.54%	12,721
Jun 26, 2026	42.57	43.02	42.44	42.78	42.78	0.56%	150,820
Jun 25, 2026	42.91	43.06	42.49	42.54	42.54	0.40%	61,749
Jun 24, 2026	43.35	43.35	42.17	42.37	42.37	-1.72%	13,212
Jun 23, 2026	42.80	43.13	42.76	43.11	43.11	-0.99%	29,745
Jun 22, 2026	43.93	43.94	43.42	43.54	43.54	-0.71%	582,286
Jun 18, 2026	44.09	44.30	43.62	43.85	43.85	1.53%	32,731
Jun 17, 2026	43.77	44.68	43.19	43.19	43.19	3.80%	62,222
Jun 16, 2026	42.52	42.76	41.61	41.61	41.61	-0.43%	12,781
Jun 15, 2026	42.00	42.17	41.56	41.79	41.79	-2.04%	13,939
Jun 12, 2026	42.20	42.78	42.20	42.66	42.66	1.47%	9,494
Jun 11, 2026	41.07	42.18	41.07	42.04	42.04	-	22,196
Jun 10, 2026	42.50	42.50	41.60	42.04	42.04	-1.80%	70,928
Jun 9, 2026	43.00	43.37	41.69	42.81	42.81	2.51%	22,369
Jun 8, 2026	42.52	42.52	41.74	41.76	41.76	-1.56%	14,535
Jun 5, 2026	42.73	43.14	42.23	42.42	42.42	-0.40%	9,401
Jun 4, 2026	43.06	43.06	42.54	42.59	42.59	-0.26%	13,324
Jun 3, 2026	42.87	42.99	42.09	42.70	42.70	-1.64%	15,187
Jun 2, 2026	43.38	44.14	43.09	43.41	43.41	0.28%	25,372
Jun 1, 2026	43.16	43.40	42.60	43.29	43.29	0.70%	14,421
May 29, 2026	43.30	43.62	42.79	42.99	42.99	0.56%	42,973
May 28, 2026	42.50	42.98	42.08	42.75	42.75	-0.12%	23,103
May 27, 2026	43.29	43.29	42.29	42.80	42.80	0.35%	36,399
May 26, 2026	43.24	43.24	42.50	42.65	42.65	1.81%	12,000
May 22, 2026	42.00	42.51	41.75	41.89	41.89	-0.48%	28,125
May 21, 2026	42.55	43.69	42.54	43.00	42.09	-0.51%	23,303
May 20, 2026	42.85	44.20	42.66	43.22	42.31	2.90%	24,476
May 19, 2026	42.65	42.65	41.51	42.00	41.11	-0.38%	21,416
May 18, 2026	42.18	42.41	41.46	42.16	41.27	1.05%	29,752