Colt CZ Group SE (CZGZF)
OTCMKTS
· Delayed Price · Currency is USD
28.80
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 2 |
| Dec 23, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 20, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 3 |
| Dec 19, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 18, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.86% | 203 |
| Dec 17, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Dec 16, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 101 |
| Dec 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5 |
| Dec 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Dec 9, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 6, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 32 |
| Dec 5, 2024 | 26.95 | 29.00 | 26.95 | 29.00 | 29.00 | 7.81% | 229 |
| Dec 4, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Dec 3, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 126 |
| Dec 2, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Nov 27, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Nov 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.56% | 100 |
| Nov 25, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 55 |
| Nov 22, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 21, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 20, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 19, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 18, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 25 |
| Nov 15, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 2 |
| Nov 14, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 7 |
| Nov 13, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 12, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 9 |
| Nov 11, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 16 |
| Nov 8, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 20 |
| Nov 7, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 6, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 5, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 4, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Nov 1, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 31, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 30, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 1 |
| Oct 29, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 28, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 25, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 24, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 23, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 22 |
| Oct 22, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 21, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 18, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 6 |
| Oct 17, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 16, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 15, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 14, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 11, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 30 |
| Oct 10, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | - |
| Oct 9, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.46% | 180 |
| Oct 8, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Oct 7, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 2 |
| Oct 4, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.72% | 182 |
| Oct 3, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Oct 2, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Oct 1, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | 1 |
| Sep 30, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | 86 |
| Sep 27, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.78% | 190 |
| Sep 26, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -4.74% | 125 |
| Sep 25, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Sep 24, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Sep 23, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Sep 20, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Sep 19, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 2 |
| Sep 18, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Sep 17, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Sep 16, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Sep 13, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 4 |
| Sep 12, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 10 |
| Sep 11, 2024 | 27.95 | 29.55 | 27.95 | 29.55 | 29.55 | 4.86% | 200 |
| Sep 10, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -3.66% | 200 |
| Sep 9, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Sep 6, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Sep 5, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Sep 4, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Sep 3, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 62 |
| Aug 30, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Aug 29, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Aug 28, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 13 |
| Aug 27, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 4 |
| Aug 26, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Aug 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.51% | 401 |
| Aug 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 21, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 20, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 19, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 16, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 17 |
| Aug 15, 2024 | 29.22 | 29.40 | 29.22 | 29.40 | 29.40 | 0.68% | 200 |
| Aug 14, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 13, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| Aug 12, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 9, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 7, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| Aug 6, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 5, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.00% | 196 |
| Aug 2, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | - |