Colt CZ Group SE (CZGZF)
OTCMKTS
· Delayed Price · Currency is USD
31.80
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | 162 |
| May 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 43 |
| May 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1 |
| May 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 10 |
| Apr 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 30 |
| Apr 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 3 |
| Apr 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 64 |
| Apr 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -8.20% | 110 |
| Apr 14, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 46 |
| Apr 11, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Apr 10, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 1 |
| Apr 9, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 10 |
| Apr 8, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 32 |
| Apr 7, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 50 |
| Apr 4, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 10 |
| Apr 3, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Apr 2, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Apr 1, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 1 |
| Mar 31, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 20 |
| Mar 28, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 1 |
| Mar 27, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Mar 26, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Mar 25, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Mar 24, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Mar 21, 2025 | 33.53 | 33.55 | 33.53 | 33.55 | 33.55 | 2.54% | 468 |
| Mar 20, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - | 16 |
| Mar 19, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - | - |
| Mar 18, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - | - |
| Mar 17, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - | - |
| Mar 14, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - | - |
| Mar 13, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - | 8 |
| Mar 12, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.38% | 200 |
| Mar 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 30 |
| Mar 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.22% | 159 |
| Mar 7, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 7.34% | 188 |
| Mar 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Mar 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Mar 4, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 40 |
| Mar 3, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Feb 28, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 2 |