CZBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.33%	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	-0.01%	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
Jan 22, 2026	33.90	33.90	33.62	33.62	33.35	-0.83%	400
Jan 21, 2026	33.80	34.25	33.80	33.90	33.63	0.59%	3,290
Jan 20, 2026	33.70	33.78	33.70	33.70	33.43	-0.59%	730
Jan 16, 2026	33.87	33.90	33.87	33.90	33.63	0.59%	434
Jan 15, 2026	33.70	33.70	33.70	33.70	33.43	0.30%	148
Jan 12, 2026	33.60	33.60	33.60	33.60	33.33	-	594
Jan 9, 2026	33.60	34.05	33.60	33.60	33.33	-	1,671
Jan 6, 2026	33.99	33.99	33.60	33.60	33.33	-0.30%	1,200
Jan 5, 2026	33.70	33.70	33.70	33.70	33.43	0.57%	100
Jan 2, 2026	33.79	33.79	33.51	33.51	33.24	-1.44%	784
Dec 30, 2025	34.00	34.00	34.00	34.00	33.44	-	100
Dec 26, 2025	34.00	34.00	34.00	34.00	33.44	1.01%	100
Dec 24, 2025	33.76	33.76	33.66	33.66	33.11	-0.27%	350
Dec 18, 2025	33.85	33.85	33.52	33.75	33.19	0.21%	1,200
Dec 11, 2025	34.22	34.22	33.30	33.68	33.13	-0.94%	3,676
Dec 10, 2025	34.00	34.00	34.00	34.00	33.44	-	100
Dec 5, 2025	33.48	34.00	33.48	34.00	33.44	1.49%	1,600
Dec 4, 2025	33.50	33.50	33.50	33.50	32.95	1.52%	200
Dec 1, 2025	32.71	33.00	32.71	33.00	32.46	2.64%	1,500
Nov 24, 2025	32.36	32.36	32.15	32.15	31.62	-2.55%	1,898
Nov 20, 2025	32.31	32.99	32.31	32.99	32.45	-0.03%	300
Nov 17, 2025	33.00	33.00	33.00	33.00	32.46	0.61%	312
Nov 13, 2025	32.80	32.80	32.80	32.80	32.26	0.15%	500