CZFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	64.20	64.60	63.34	64.15	64.15	0.36%	17,032
Feb 13, 2026	63.05	64.46	63.05	63.92	63.92	1.35%	1,887
Feb 12, 2026	63.19	63.19	61.85	63.07	63.07	0.59%	9,022
Feb 11, 2026	64.52	64.52	62.49	62.70	62.70	-3.17%	5,795
Feb 10, 2026	64.95	65.97	64.25	64.75	64.75	-0.94%	8,629
Feb 9, 2026	65.41	65.55	64.30	65.37	65.37	-0.53%	7,469
Feb 6, 2026	67.00	68.29	60.01	65.72	65.72	-1.61%	11,372
Feb 5, 2026	67.08	68.33	66.70	66.79	66.79	-1.20%	16,565
Feb 4, 2026	66.49	67.68	66.49	67.60	67.60	1.43%	7,917
Feb 3, 2026	65.30	68.00	64.13	66.65	66.65	1.97%	14,335
Feb 2, 2026	62.71	65.36	62.65	65.36	65.36	3.34%	20,314
Jan 30, 2026	57.66	65.00	57.00	63.25	63.25	2.30%	27,044
Jan 29, 2026	60.24	61.83	59.68	61.83	61.83	1.11%	9,817
Jan 28, 2026	61.76	61.76	59.22	61.15	61.15	-1.07%	17,372
Jan 27, 2026	63.65	64.20	61.81	61.81	61.81	-4.47%	11,784
Jan 26, 2026	65.17	67.55	61.32	64.70	64.70	-1.28%	18,595
Jan 23, 2026	66.59	67.43	64.04	65.54	65.54	-1.65%	15,947
Jan 22, 2026	67.92	69.30	66.17	66.64	66.64	-0.91%	12,832
Jan 21, 2026	63.58	67.93	63.50	67.25	67.25	5.91%	25,482
Jan 20, 2026	64.35	64.53	63.40	63.50	63.50	-1.40%	16,038
Jan 16, 2026	62.70	64.98	62.70	64.40	64.40	2.63%	13,602
Jan 15, 2026	61.50	63.75	59.60	62.75	62.75	2.55%	11,777
Jan 14, 2026	60.50	61.19	59.61	61.19	61.19	1.68%	6,792
Jan 13, 2026	60.65	61.39	59.42	60.18	60.18	-0.23%	8,824
Jan 12, 2026	60.00	65.00	59.47	60.32	60.32	0.65%	17,997
Jan 9, 2026	57.60	60.00	57.60	59.93	59.93	1.51%	16,873
Jan 8, 2026	57.08	59.55	57.08	59.04	59.04	2.41%	6,383
Jan 7, 2026	57.00	57.89	56.90	57.65	57.65	1.00%	7,738
Jan 6, 2026	56.87	57.83	56.20	57.08	57.08	-1.01%	9,876
Jan 5, 2026	55.60	58.27	55.60	57.66	57.66	3.61%	7,329
Jan 2, 2026	56.24	56.45	55.20	55.65	55.65	-2.40%	5,816
Dec 31, 2025	56.29	57.37	56.29	57.02	57.02	1.28%	5,543
Dec 30, 2025	57.52	57.52	55.15	56.30	56.30	-2.86%	8,219
Dec 29, 2025	59.88	59.97	57.53	57.96	57.96	-0.24%	12,169
Dec 26, 2025	58.99	58.99	57.60	58.10	58.10	-0.95%	3,822
Dec 24, 2025	58.75	59.66	56.85	58.66	58.66	-0.10%	6,322
Dec 23, 2025	58.21	59.30	58.20	58.72	58.72	-0.09%	3,624
Dec 22, 2025	58.58	61.61	58.23	58.77	58.77	-0.20%	8,945
Dec 19, 2025	60.77	60.77	58.65	58.89	58.89	-3.43%	16,766
Dec 18, 2025	62.25	63.18	60.14	60.98	60.98	-1.79%	16,037
Dec 17, 2025	61.91	62.22	61.06	62.09	62.09	1.01%	9,453
Dec 16, 2025	61.27	62.07	60.78	61.47	61.47	0.07%	10,753
Dec 15, 2025	61.54	62.72	60.92	61.43	61.43	0.38%	10,474
Dec 12, 2025	61.05	62.73	61.05	61.20	61.20	-2.00%	12,432
Dec 11, 2025	62.68	63.11	61.41	62.45	61.95	1.38%	10,463
Dec 10, 2025	60.70	63.72	60.70	61.60	61.11	0.93%	15,217
Dec 9, 2025	60.05	61.97	60.05	61.03	60.54	4.15%	9,006
Dec 8, 2025	56.73	58.60	56.73	58.60	58.13	3.26%	4,850
Dec 5, 2025	55.01	57.10	55.01	56.75	56.30	-0.65%	6,568
Dec 4, 2025	56.40	57.45	56.40	57.12	56.66	1.35%	4,314