CRZBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	42.97	43.06	42.05	42.07	42.07	-0.92%	17,996
Oct 15, 2026	42.33	42.76	41.94	42.46	42.46	0.35%	158,351
Oct 14, 2026	42.65	42.72	42.15	42.31	42.31	-1.79%	24,150
Oct 13, 2026	43.55	43.55	43.07	43.08	43.08	1.58%	13,629
Oct 12, 2026	42.98	43.03	42.28	42.41	42.41	-0.02%	22,510
Oct 9, 2026	42.46	42.54	42.13	42.42	42.42	-0.52%	19,893
Oct 8, 2026	42.80	42.83	42.03	42.64	42.64	-0.98%	24,948
Oct 7, 2026	43.45	43.74	42.99	43.06	43.06	-3.95%	33,075
Oct 6, 2026	45.12	45.12	44.82	44.83	44.83	2.21%	113,052
Oct 5, 2026	44.15	44.26	43.81	43.86	43.86	-0.54%	153,075
Oct 2, 2026	43.24	44.29	43.06	44.10	44.10	-0.85%	14,750
Oct 1, 2026	45.00	45.03	44.11	44.48	44.48	-1.98%	43,675
Sep 30, 2026	45.92	46.07	45.21	45.38	45.38	-3.98%	42,989
Sep 29, 2026	48.02	48.06	47.08	47.26	47.26	-2.54%	41,161
Sep 28, 2026	48.51	48.69	48.21	48.49	48.49	0.08%	14,947
Sep 25, 2026	48.19	48.53	47.87	48.45	48.45	2.84%	4,874
Sep 24, 2026	46.92	47.32	46.65	47.11	47.11	0.08%	11,159
Sep 23, 2026	47.60	47.68	46.76	47.07	47.07	-1.53%	8,152
Sep 22, 2026	48.44	48.44	47.50	47.80	47.80	-0.81%	13,203
Sep 21, 2026	47.67	48.21	47.66	48.19	48.19	3.18%	6,887
Sep 18, 2026	47.45	47.45	46.44	46.71	46.71	-2.15%	31,527
Sep 17, 2026	47.76	48.08	47.53	47.73	47.73	1.02%	21,326
Sep 16, 2026	48.12	48.26	47.01	47.25	47.25	-3.50%	22,448
Sep 15, 2026	49.53	49.62	48.77	48.97	48.97	-0.86%	24,233
Sep 14, 2026	49.21	49.82	49.11	49.39	49.39	-1.50%	21,186
Sep 11, 2026	49.75	50.16	49.45	50.14	50.14	2.99%	71,046
Sep 10, 2026	49.01	49.21	48.56	48.69	48.69	-0.28%	9,992
Sep 9, 2026	49.03	49.03	48.44	48.83	48.83	-0.72%	6,419
Sep 8, 2026	49.57	49.69	49.18	49.18	49.18	0.47%	12,842
Sep 4, 2026	48.72	48.95	48.69	48.95	48.95	1.28%	4,792
Sep 3, 2026	48.00	48.52	48.00	48.33	48.33	2.72%	12,541
Sep 2, 2026	46.84	47.25	46.82	47.05	47.05	2.93%	19,485
Sep 1, 2026	45.93	46.33	45.71	45.71	45.71	-1.32%	10,700
Aug 31, 2026	46.89	46.89	46.32	46.32	46.32	-0.45%	9,529
Aug 28, 2026	46.62	46.84	46.53	46.53	46.53	0.71%	5,492
Aug 27, 2026	46.91	47.12	46.20	46.20	46.20	-2.47%	11,027
Aug 26, 2026	47.30	47.70	47.30	47.37	47.37	1.81%	24,872
Aug 25, 2026	46.20	46.55	46.04	46.53	46.53	1.75%	34,286
Aug 24, 2026	45.80	46.19	45.73	45.73	45.73	0.82%	18,534
Aug 21, 2026	45.51	45.74	45.27	45.36	45.36	1.70%	15,099
Aug 20, 2026	45.35	45.45	44.43	44.60	44.60	-1.02%	319,139
Aug 19, 2026	45.18	45.27	44.66	45.06	45.06	0.23%	279,671
Aug 18, 2026	45.25	45.25	44.35	44.96	44.96	-1.37%	82,641
Aug 17, 2026	46.02	46.02	45.58	45.58	45.58	-1.17%	5,590
Aug 14, 2026	45.98	46.28	45.78	46.12	46.12	-0.15%	8,042
Aug 13, 2026	46.16	46.25	45.77	46.19	46.19	1.96%	8,827
Aug 12, 2026	45.62	45.68	45.24	45.30	45.30	-0.29%	47,032
Aug 11, 2026	45.27	45.48	45.19	45.43	45.43	0.31%	5,812
Aug 10, 2026	45.19	45.29	45.00	45.29	45.29	0.30%	8,741
Aug 7, 2026	45.31	45.56	44.81	45.16	45.16	1.87%	5,818