CRZBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	42.27	42.53	41.57	41.72	40.84	-1.44%	16,437
May 14, 2026	42.84	43.05	42.30	42.33	41.44	-0.12%	22,247
May 13, 2026	41.90	42.48	41.90	42.38	41.48	0.37%	19,457
May 12, 2026	41.74	42.34	41.70	42.23	41.33	-0.22%	33,069
May 11, 2026	42.34	42.46	42.18	42.32	41.43	0.57%	23,405
May 8, 2026	42.00	42.52	41.76	42.08	41.19	-0.82%	39,380
May 7, 2026	44.00	44.03	42.43	42.43	41.53	-2.77%	55,777
May 6, 2026	43.41	43.67	43.32	43.64	42.72	4.88%	24,195
May 5, 2026	41.55	41.68	41.24	41.61	40.73	5.10%	17,600
May 4, 2026	40.18	40.38	39.53	39.59	38.75	-5.17%	51,750
May 1, 2026	41.33	41.80	41.33	41.75	40.87	0.58%	12,535
Apr 30, 2026	40.33	41.60	40.33	41.51	40.63	0.53%	149,676
Apr 29, 2026	41.11	41.58	40.78	41.29	40.42	-0.75%	49,979
Apr 28, 2026	41.55	41.76	41.38	41.60	40.72	1.76%	25,575
Apr 27, 2026	40.61	40.98	40.44	40.88	40.02	2.28%	42,342
Apr 24, 2026	39.73	40.00	39.65	39.97	39.13	0.28%	17,657
Apr 23, 2026	40.36	40.44	39.49	39.86	39.02	-1.94%	47,882
Apr 22, 2026	40.94	41.14	40.55	40.65	39.79	-1.91%	52,193
Apr 21, 2026	43.08	43.08	41.44	41.44	40.56	-3.74%	57,889
Apr 20, 2026	43.21	43.41	42.57	43.05	42.14	1.56%	35,310
Apr 17, 2026	42.66	42.66	42.16	42.39	41.49	4.13%	55,516
Apr 16, 2026	41.18	41.18	40.69	40.71	39.85	-2.49%	120,649
Apr 15, 2026	41.45	41.88	41.35	41.75	40.87	0.46%	58,507
Apr 14, 2026	41.62	41.75	41.40	41.56	40.68	2.09%	18,831
Apr 13, 2026	39.75	40.86	39.75	40.71	39.85	0.87%	70,890
Apr 10, 2026	40.46	40.71	40.28	40.36	39.51	0.52%	20,742
Apr 9, 2026	39.70	40.26	39.43	40.15	39.30	-0.02%	33,159