CRZBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	48.28	48.69	48.21	48.25	-	-0.42%	1,043
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
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