CZBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	39.00	39.00	39.00	39.00	39.00	-	327
Jun 15, 2026	38.99	39.00	38.99	39.00	39.00	0.59%	300
Jun 12, 2026	38.77	38.77	38.77	38.77	38.77	0.35%	175
Jun 11, 2026	38.40	38.64	38.40	38.64	38.64	0.61%	666
Jun 10, 2026	38.40	38.40	38.40	38.40	38.40	-	275
Jun 5, 2026	38.12	38.40	37.00	38.40	38.40	0.08%	850
Jun 4, 2026	38.40	38.40	38.28	38.37	38.37	0.71%	775
Jun 3, 2026	38.40	38.40	38.10	38.10	38.10	-1.55%	22,377
May 27, 2026	39.00	39.00	38.70	38.70	38.70	1.02%	250
May 26, 2026	38.31	38.31	38.31	38.31	38.31	-1.77%	167
May 22, 2026	39.05	39.05	39.00	39.00	39.00	-	400
May 21, 2026	38.83	39.05	38.83	39.00	39.00	-0.13%	1,089
May 20, 2026	39.05	39.05	39.05	39.05	39.05	-	143
May 19, 2026	39.05	39.05	39.05	39.05	39.05	0.13%	101
May 15, 2026	39.00	39.00	39.00	39.00	39.00	-	14,726
May 14, 2026	39.00	39.00	38.99	39.00	39.00	-	1,587
May 13, 2026	39.00	39.00	38.91	39.00	39.00	-	14,608
May 1, 2026	39.00	39.00	39.00	39.00	39.00	-	229
Apr 28, 2026	39.00	39.00	39.00	39.00	39.00	2.63%	200
Apr 27, 2026	38.00	38.00	38.00	38.00	38.00	-2.56%	1,362
Apr 24, 2026	39.00	39.00	39.00	39.00	39.00	5.41%	210
Apr 23, 2026	41.50	41.50	37.00	37.00	37.00	-10.84%	2,433
Apr 20, 2026	41.50	41.50	41.50	41.50	41.50	1.84%	130
Apr 17, 2026	40.00	40.75	39.00	40.75	40.75	14.63%	1,500
Apr 15, 2026	35.60	35.60	35.55	35.55	35.55	0.03%	331
Apr 8, 2026	35.54	35.54	35.54	35.54	35.54	-7.69%	250
Apr 7, 2026	38.50	38.50	38.50	38.50	38.50	-	3,800
Apr 6, 2026	38.50	38.50	38.50	38.50	38.50	1.32%	500
Apr 1, 2026	37.95	38.00	37.95	38.00	38.00	2.15%	300
Mar 31, 2026	37.50	37.50	37.50	37.50	37.20	-0.04%	200
Mar 23, 2026	37.89	37.89	37.46	37.51	37.21	0.14%	3,709
Mar 20, 2026	37.46	37.46	37.46	37.46	37.16	0.51%	100
Mar 19, 2026	35.99	37.27	35.99	37.27	36.97	0.73%	450
Mar 18, 2026	37.00	37.00	37.00	37.00	36.70	-	100
Mar 12, 2026	37.54	37.54	37.00	37.00	36.71	-1.25%	411
Mar 4, 2026	37.47	37.47	37.47	37.47	37.17	0.03%	3,231
Mar 3, 2026	36.99	37.46	36.99	37.46	37.16	2.63%	2,945
Mar 2, 2026	36.50	36.50	36.50	36.50	36.21	2.07%	2,840
Feb 27, 2026	35.77	36.09	35.76	35.76	35.47	-	850
Feb 26, 2026	35.76	35.76	35.76	35.76	35.47	3.47%	300
Feb 20, 2026	36.00	36.00	34.56	34.56	34.28	-4.00%	3,504
Feb 18, 2026	36.00	36.00	36.00	36.00	35.71	0.11%	100
Feb 17, 2026	35.70	35.96	35.70	35.96	35.67	0.26%	200
Feb 12, 2026	35.70	35.87	35.70	35.87	35.58	0.46%	400
Feb 11, 2026	34.65	35.70	34.65	35.70	35.41	4.23%	425
Feb 6, 2026	34.10	34.25	34.10	34.25	33.98	0.59%	1,485
Feb 5, 2026	34.05	34.05	34.05	34.05	33.78	-0.15%	238
Jan 30, 2026	34.10	34.17	34.10	34.10	33.83	0.03%	1,627
Jan 29, 2026	33.51	34.10	33.46	34.09	33.82	-0.46%	4,087
Jan 26, 2026	34.25	34.25	34.25	34.25	33.97	1.87%	1,000