Colt CZ Group SE (CZGZF)
OTCMKTS
· Delayed Price · Currency is USD
35.85
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | - |
| Jun 4, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 7.17% | 100 |
| Jun 3, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 1 |
| Jun 2, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | - |
| May 30, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 5.19% | 100 |
| May 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 25 |
| May 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 15 |
| May 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1 |
| May 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 33 |
| May 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| 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 | - | - |