Colt CZ Group SE (CZGZF)
OTCMKTS · Delayed Price · Currency is USD
33.65
0.00 (0.00%)
Sep 7, 2025, 8:00 PM EDT
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 1 |
| Sep 5, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Sep 4, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Sep 3, 2025 | 33.60 | 33.65 | 33.60 | 33.65 | 33.65 | -0.44% | 368 |
| Sep 2, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1 |
| Aug 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 10 |
| Aug 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 10 |
| Aug 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 4 |
| Aug 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 20 |
| Aug 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.08% | 112 |
| Aug 11, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - | 6 |
| Aug 8, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.38% | 200 |
| Aug 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 6 |
| Aug 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 211 |
| Aug 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 31, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1 |
| Jul 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | 100 |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Jul 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Jul 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Jul 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.33% | 750 |
| Jul 18, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | - |
| Jul 17, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | - |
| Jul 16, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | 1 |
| Jul 15, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | - |
| Jul 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -2.05% | 102 |
| Jul 11, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 2 |
| Jul 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 30 |
| Jul 9, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.88% | 174 |
| Jul 8, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Jul 7, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Jul 3, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | 103 |
| Jul 2, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Jul 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.80% | 162 |
| Jun 30, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.14% | 120 |
| Jun 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 5 |