Colt CZ Group SE (CZGZF)
OTCMKTS
· Delayed Price · Currency is USD
35.26
+0.99 (2.88%)
Jul 9, 2025, 4:00 PM EDT
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 30 |
| Jul 9, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.88% | 174 |
| Jul 8, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Jul 7, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Jul 3, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | 103 |
| Jul 2, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - | - |
| Jul 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.80% | 162 |
| Jun 30, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.14% | 120 |
| Jun 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 5 |
| Jun 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.04% | 280 |
| Jun 25, 2025 | 32.68 | 33.58 | 32.68 | 33.58 | 33.58 | -1.38% | 801 |
| Jun 24, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| Jun 23, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | - |
| Jun 20, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -5.02% | 144 |
| Jun 18, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 27 |
| Jun 17, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | - |
| Jun 16, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | - |
| Jun 13, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | - |
| Jun 12, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | - |
| Jun 11, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 2 |
| Jun 10, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 20 |
| Jun 9, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | - |
| Jun 6, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - | 1 |
| 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 | - | - |