CZBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	43.68	43.68	42.59	43.55	43.55	-0.27%	600
Sep 24, 2026	43.20	43.99	42.07	43.99	43.67	1.69%	590
Sep 23, 2026	43.86	43.86	43.26	43.26	42.95	-1.57%	210
Sep 22, 2026	42.00	43.95	42.00	43.95	43.63	1.01%	48,750
Sep 18, 2026	43.51	43.51	43.51	43.51	43.19	-	101
Aug 27, 2026	43.51	43.51	43.51	43.51	43.19	1.19%	100
Aug 20, 2026	42.80	43.00	42.80	43.00	42.69	0.35%	800
Aug 11, 2026	42.85	42.85	42.85	42.85	42.54	3.25%	100
Aug 7, 2026	41.50	41.50	41.50	41.50	41.20	-	221
Aug 3, 2026	41.50	41.50	41.50	41.50	41.20	-1.19%	203
Jul 31, 2026	42.00	42.00	42.00	42.00	41.69	1.50%	100
Jul 30, 2026	41.38	41.38	41.38	41.38	41.08	2.17%	300
Jul 29, 2026	40.61	40.61	40.50	40.50	40.21	1.25%	200
Jul 22, 2026	39.75	40.00	39.75	40.00	39.71	2.56%	580
Jul 20, 2026	39.00	39.00	39.00	39.00	38.72	-0.03%	160
Jul 15, 2026	39.01	39.01	39.01	39.01	38.73	0.03%	132
Jul 9, 2026	39.13	39.13	38.85	39.00	38.72	-	3,981
Jul 8, 2026	38.75	39.00	38.75	39.00	38.72	1.06%	1,595
Jul 1, 2026	38.59	38.59	38.59	38.59	38.31	-2.18%	200
Jun 26, 2026	39.75	39.75	39.75	39.75	39.16	1.92%	450
Jun 22, 2026	39.00	39.00	39.00	39.00	38.42	-	327
Jun 15, 2026	38.99	39.00	38.99	39.00	38.42	0.59%	300
Jun 12, 2026	38.77	38.77	38.77	38.77	38.20	0.35%	175
Jun 11, 2026	38.40	38.64	38.40	38.64	38.07	0.61%	666
Jun 10, 2026	38.40	38.40	38.40	38.40	37.83	-	275
Jun 5, 2026	38.12	38.40	37.00	38.40	37.83	0.08%	850
Jun 4, 2026	38.40	38.40	38.28	38.37	37.80	0.71%	775
Jun 3, 2026	38.40	38.40	38.10	38.10	37.54	-1.55%	22,377
May 27, 2026	39.00	39.00	38.70	38.70	38.13	1.02%	250
May 26, 2026	38.31	38.31	38.31	38.31	37.74	-1.77%	167
May 22, 2026	39.05	39.05	39.00	39.00	38.42	-	400
May 21, 2026	38.83	39.05	38.83	39.00	38.42	-0.13%	1,089
May 20, 2026	39.05	39.05	39.05	39.05	38.47	-	143
May 19, 2026	39.05	39.05	39.05	39.05	38.47	0.13%	101
May 15, 2026	39.00	39.00	39.00	39.00	38.42	-	14,726
May 14, 2026	39.00	39.00	38.99	39.00	38.42	-	1,587
May 13, 2026	39.00	39.00	38.91	39.00	38.42	-	14,608
May 1, 2026	39.00	39.00	39.00	39.00	38.42	-	229
Apr 28, 2026	39.00	39.00	39.00	39.00	38.42	2.63%	200
Apr 27, 2026	38.00	38.00	38.00	38.00	37.44	-2.56%	1,362
Apr 24, 2026	39.00	39.00	39.00	39.00	38.42	5.41%	210
Apr 23, 2026	41.50	41.50	37.00	37.00	36.45	-10.84%	2,433
Apr 20, 2026	41.50	41.50	41.50	41.50	40.89	1.84%	130
Apr 17, 2026	40.00	40.75	39.00	40.75	40.15	14.63%	1,500
Apr 15, 2026	35.60	35.60	35.55	35.55	35.03	0.03%	331
Apr 8, 2026	35.54	35.54	35.54	35.54	35.02	-7.69%	250
Apr 7, 2026	38.50	38.50	38.50	38.50	37.93	-	3,800
Apr 6, 2026	38.50	38.50	38.50	38.50	37.93	1.32%	500
Apr 1, 2026	37.95	38.00	37.95	38.00	37.44	2.15%	300