CZBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.00	39.00	38.99	39.00	-	-	1,824
Jul 9, 2026	39.13	39.13	38.85	39.00	39.00	-	3,981
Jul 8, 2026	38.75	39.00	38.75	39.00	39.00	1.06%	1,595
Jul 1, 2026	38.59	38.59	38.59	38.59	38.59	-2.18%	200
Jun 26, 2026	39.75	39.75	39.75	39.75	39.45	1.92%	450
Jun 22, 2026	39.00	39.00	39.00	39.00	38.71	-	327
Jun 15, 2026	38.99	39.00	38.99	39.00	38.71	0.59%	300
Jun 12, 2026	38.77	38.77	38.77	38.77	38.48	0.35%	175
Jun 11, 2026	38.40	38.64	38.40	38.64	38.34	0.61%	666
Jun 10, 2026	38.40	38.40	38.40	38.40	38.11	-	275
Jun 5, 2026	38.12	38.40	37.00	38.40	38.11	0.08%	850
Jun 4, 2026	38.40	38.40	38.28	38.37	38.08	0.71%	775
Jun 3, 2026	38.40	38.40	38.10	38.10	37.81	-1.55%	22,377
May 27, 2026	39.00	39.00	38.70	38.70	38.41	1.02%	250
May 26, 2026	38.31	38.31	38.31	38.31	38.02	-1.77%	167
May 22, 2026	39.05	39.05	39.00	39.00	38.71	-	400
May 21, 2026	38.83	39.05	38.83	39.00	38.71	-0.13%	1,089
May 20, 2026	39.05	39.05	39.05	39.05	38.76	-	143
May 19, 2026	39.05	39.05	39.05	39.05	38.76	0.13%	101
May 15, 2026	39.00	39.00	39.00	39.00	38.71	-	14,726
May 14, 2026	39.00	39.00	38.99	39.00	38.71	-	1,587
May 13, 2026	39.00	39.00	38.91	39.00	38.71	-	14,608
May 1, 2026	39.00	39.00	39.00	39.00	38.71	-	229
Apr 28, 2026	39.00	39.00	39.00	39.00	38.70	2.63%	200
Apr 27, 2026	38.00	38.00	38.00	38.00	37.71	-2.56%	1,362
Apr 24, 2026	39.00	39.00	39.00	39.00	38.71	5.41%	210
Apr 23, 2026	41.50	41.50	37.00	37.00	36.72	-10.84%	2,433
Apr 20, 2026	41.50	41.50	41.50	41.50	41.19	1.84%	130
Apr 17, 2026	40.00	40.75	39.00	40.75	40.44	14.63%	1,500
Apr 15, 2026	35.60	35.60	35.55	35.55	35.28	0.03%	331
Apr 8, 2026	35.54	35.54	35.54	35.54	35.27	-7.69%	250
Apr 7, 2026	38.50	38.50	38.50	38.50	38.21	-	3,800
Apr 6, 2026	38.50	38.50	38.50	38.50	38.21	1.32%	500
Apr 1, 2026	37.95	38.00	37.95	38.00	37.71	2.15%	300
Mar 31, 2026	37.50	37.50	37.50	37.50	36.92	-0.04%	200
Mar 23, 2026	37.89	37.89	37.46	37.51	36.93	0.14%	3,709
Mar 20, 2026	37.46	37.46	37.46	37.46	36.88	0.51%	100
Mar 19, 2026	35.99	37.27	35.99	37.27	36.69	0.73%	450
Mar 18, 2026	37.00	37.00	37.00	37.00	36.43	-	100
Mar 12, 2026	37.54	37.54	37.00	37.00	36.43	-1.25%	411
Mar 4, 2026	37.47	37.47	37.47	37.47	36.89	0.03%	3,231
Mar 3, 2026	36.99	37.46	36.99	37.46	36.88	2.63%	2,945
Mar 2, 2026	36.50	36.50	36.50	36.50	35.93	2.07%	2,840
Feb 27, 2026	35.77	36.09	35.76	35.76	35.21	-	850
Feb 26, 2026	35.76	35.76	35.76	35.76	35.21	3.47%	300
Feb 20, 2026	36.00	36.00	34.56	34.56	34.02	-4.00%	3,504
Feb 18, 2026	36.00	36.00	36.00	36.00	35.44	0.11%	100
Feb 17, 2026	35.70	35.96	35.70	35.96	35.40	0.26%	200
Feb 12, 2026	35.70	35.87	35.70	35.87	35.31	0.46%	400
Feb 11, 2026	34.65	35.70	34.65	35.70	35.15	4.23%	425