CZBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.90	33.90	33.62	33.62	33.62	-0.83%	400
Jan 21, 2026	33.80	34.25	33.80	33.90	33.90	0.59%	3,290
Jan 20, 2026	33.70	33.78	33.70	33.70	33.70	-0.59%	730
Jan 16, 2026	33.87	33.90	33.87	33.90	33.90	0.59%	434
Jan 15, 2026	33.70	33.70	33.70	33.70	33.70	0.30%	148
Jan 12, 2026	33.60	33.60	33.60	33.60	33.60	-	594
Jan 9, 2026	33.60	34.05	33.60	33.60	33.60	-	1,671
Jan 6, 2026	33.99	33.99	33.60	33.60	33.60	-0.30%	1,200
Jan 5, 2026	33.70	33.70	33.70	33.70	33.70	0.57%	100
Jan 2, 2026	33.79	33.79	33.51	33.51	33.51	-1.44%	784
Dec 30, 2025	34.00	34.00	34.00	34.00	33.71	-	100
Dec 26, 2025	34.00	34.00	34.00	34.00	33.71	1.01%	100
Dec 24, 2025	33.76	33.76	33.66	33.66	33.37	-0.27%	350
Dec 18, 2025	33.85	33.85	33.52	33.75	33.46	0.21%	1,200
Dec 11, 2025	34.22	34.22	33.30	33.68	33.39	-0.94%	3,676
Dec 10, 2025	34.00	34.00	34.00	34.00	33.71	-	100
Dec 5, 2025	33.48	34.00	33.48	34.00	33.71	1.49%	1,600
Dec 4, 2025	33.50	33.50	33.50	33.50	33.21	1.52%	200
Dec 1, 2025	32.71	33.00	32.71	33.00	32.72	2.64%	1,500
Nov 24, 2025	32.36	32.36	32.15	32.15	31.88	-2.55%	1,898
Nov 20, 2025	32.31	32.99	32.31	32.99	32.71	-0.03%	300
Nov 17, 2025	33.00	33.00	33.00	33.00	32.72	0.61%	312
Nov 13, 2025	32.80	32.80	32.80	32.80	32.52	0.15%	500
Nov 12, 2025	33.00	33.00	32.75	32.75	32.47	-0.76%	1,332
Nov 11, 2025	33.01	33.01	33.00	33.00	32.72	-1.36%	500
Nov 10, 2025	33.46	33.46	33.46	33.46	33.17	2.16%	300
Nov 7, 2025	33.00	33.00	32.75	32.75	32.47	-0.85%	400
Nov 5, 2025	33.25	33.25	33.03	33.03	32.75	-2.13%	544
Nov 4, 2025	33.45	33.75	33.45	33.75	33.46	-	316
Nov 3, 2025	33.32	34.00	33.22	33.75	33.46	2.27%	1,553
Oct 31, 2025	32.96	33.00	32.96	33.00	32.72	-0.29%	200
Oct 29, 2025	33.17	33.32	32.90	33.10	32.81	0.29%	1,390
Oct 28, 2025	33.65	33.65	33.00	33.00	32.72	-1.93%	400
Oct 27, 2025	33.65	33.65	33.65	33.65	33.36	2.75%	100
Oct 24, 2025	32.75	32.75	32.75	32.75	32.47	-1.83%	100
Oct 14, 2025	33.36	33.36	33.36	33.36	33.08	5.90%	325
Oct 8, 2025	31.50	31.50	31.50	31.50	31.23	-0.79%	200
Sep 19, 2025	31.52	31.75	31.52	31.75	31.19	-0.72%	565
Sep 16, 2025	31.98	31.98	31.98	31.98	31.42	1.52%	576
Sep 15, 2025	31.51	31.51	31.50	31.50	30.95	-	500
Sep 12, 2025	31.50	31.50	31.50	31.50	30.95	-	100
Sep 4, 2025	31.50	31.50	31.50	31.50	30.95	-	578
Sep 3, 2025	31.50	31.51	31.25	31.50	30.95	0.51%	5,498
Aug 29, 2025	31.32	31.34	31.32	31.34	30.79	0.26%	1,439
Aug 27, 2025	31.26	31.26	31.26	31.26	30.71	0.03%	195
Aug 22, 2025	31.25	31.25	31.25	31.25	30.70	2.63%	100
Aug 20, 2025	30.50	30.50	30.45	30.45	29.91	-0.16%	2,152
Aug 12, 2025	30.49	30.50	30.49	30.50	29.96	1.60%	400
Aug 11, 2025	30.02	30.02	30.02	30.02	29.49	-9.33%	200
Aug 6, 2025	31.50	33.11	31.50	33.11	32.53	7.67%	250