CRZBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	45.41	45.44	44.26	44.33	44.33	-2.68%	9,387
Aug 5, 2026	45.14	45.69	45.13	45.55	45.55	0.15%	18,676
Aug 4, 2026	45.07	45.93	45.07	45.48	45.48	2.20%	14,981
Aug 3, 2026	44.39	44.89	44.39	44.50	44.50	2.68%	20,456
Jul 31, 2026	43.27	43.53	42.83	43.34	43.34	0.22%	8,138
Jul 30, 2026	43.15	43.27	42.92	43.24	43.24	2.69%	13,118
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