Colt CZ Group SE (CZGZF)
OTCMKTS · Delayed Price · Currency is USD
36.21
-0.80 (-2.16%)
Oct 16, 2025, 3:00 PM EDT
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -2.16% | 720 |
| Oct 15, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Oct 14, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Oct 13, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 2 |
| Oct 10, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Oct 9, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 44 |
| Oct 8, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 15 |
| Oct 7, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Oct 6, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 99 |
| Oct 3, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 9 |
| Oct 2, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Oct 1, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Sep 30, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Sep 29, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 1 |
| Sep 26, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | - |
| Sep 25, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - | 1 |
| Sep 24, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -5.95% | 178 |
| Sep 23, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 16.94% | 100 |
| Sep 22, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Sep 19, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 50 |
| Sep 18, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 1 |
| Sep 17, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 77 |
| Sep 16, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Sep 15, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Sep 12, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 3 |
| Sep 11, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Sep 10, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Sep 9, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 4 |
| 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 | - | - |