Colt CZ Group SE (CZGZF)
OTCMKTS · Delayed Price · Currency is USD
42.93
+1.93 (4.70%)
Mar 30, 2026, 12:56 PM EST
CZGZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -5.53% | 1,002 |
| Mar 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.03% | 1,000 |
| Feb 24, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -3.19% | 175 |
| Feb 23, 2026 | 45.15 | 45.30 | 45.15 | 45.30 | 45.30 | 4.79% | 303 |
| Feb 20, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 10.27% | 100 |
| Feb 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 102 |
| Feb 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.92% | 200 |
| Jan 28, 2026 | 40.50 | 40.50 | 40.18 | 40.18 | 40.18 | -1.05% | 1,250 |
| Jan 26, 2026 | 40.58 | 40.60 | 40.58 | 40.60 | 40.60 | 3.18% | 558 |
| Jan 23, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 7.02% | 206 |
| Jan 20, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -3.24% | 296 |
| Jan 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 10.07% | 151 |
| Dec 8, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -3.56% | 278 |
| Nov 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.13% | 250 |
| Oct 16, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -2.16% | 720 |
| Sep 24, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -5.95% | 178 |