Colt CZ Group SE (CZGZF)
OTCMKTS · Delayed Price · Currency is USD
34.60
+1.02 (3.04%)
Jun 26, 2025, 10:24 AM EDT

Colt CZ Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202534.6034.6034.6034.6034.60-5
Jun 26, 202534.6034.6034.6034.6034.603.04%280
Jun 25, 202532.6833.5832.6833.5833.58-1.38%801
Jun 24, 202534.0534.0534.0534.0534.05--
Jun 23, 202534.0534.0534.0534.0534.05--
Jun 20, 202534.0534.0534.0534.0534.05-5.02%144
Jun 18, 202535.8535.8535.8535.8535.85-27
Jun 17, 202535.8535.8535.8535.8535.85--
Jun 16, 202535.8535.8535.8535.8535.85--
Jun 13, 202535.8535.8535.8535.8535.85--
Jun 12, 202535.8535.8535.8535.8535.85--
Jun 11, 202535.8535.8535.8535.8535.85-2
Jun 10, 202535.8535.8535.8535.8535.85-20
Jun 9, 202535.8535.8535.8535.8535.85--
Jun 6, 202535.8535.8535.8535.8535.85-1
Jun 5, 202535.8535.8535.8535.8535.85--
Jun 4, 202535.8535.8535.8535.8535.857.17%100
Jun 3, 202533.4533.4533.4533.4533.45-1
Jun 2, 202533.4533.4533.4533.4533.45--
May 30, 202533.4533.4533.4533.4533.455.19%100
May 29, 202531.8031.8031.8031.8031.80-25
May 28, 202531.8031.8031.8031.8031.80--
May 27, 202531.8031.8031.8031.8031.80-15
May 23, 202531.8031.8031.8031.8031.80--
May 22, 202531.8031.8031.8031.8031.80--
May 21, 202531.8031.8031.8031.8031.80--
May 20, 202531.8031.8031.8031.8031.80--
May 19, 202531.8031.8031.8031.8031.80-1
May 16, 202531.8031.8031.8031.8031.80--
May 15, 202531.8031.8031.8031.8031.80--
May 14, 202531.8031.8031.8031.8031.80--
May 13, 202531.8031.8031.8031.8031.80-33
May 12, 202531.8031.8031.8031.8031.80--
May 9, 202531.8031.8031.8031.8031.80--
May 8, 202531.8031.8031.8031.8031.80--
May 7, 202531.8031.8031.8031.8031.803.25%162
May 6, 202530.8030.8030.8030.8030.80--
May 5, 202530.8030.8030.8030.8030.80-43
May 2, 202530.8030.8030.8030.8030.80-1
May 1, 202530.8030.8030.8030.8030.80-10
Apr 30, 202530.8030.8030.8030.8030.80--
Apr 29, 202530.8030.8030.8030.8030.80--
Apr 28, 202530.8030.8030.8030.8030.80--
Apr 25, 202530.8030.8030.8030.8030.80--
Apr 24, 202530.8030.8030.8030.8030.80-30
Apr 23, 202530.8030.8030.8030.8030.80-3
Apr 22, 202530.8030.8030.8030.8030.80-64
Apr 21, 202530.8030.8030.8030.8030.80--
Apr 17, 202530.8030.8030.8030.8030.80--
Apr 16, 202530.8030.8030.8030.8030.80--