CZWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.86	24.00	21.82	22.07	22.07	1.10%	50,638
Sep 3, 2026	21.67	22.11	21.67	21.83	21.83	1.68%	52,779
Sep 2, 2026	20.94	21.63	20.94	21.47	21.47	3.72%	68,263
Sep 1, 2026	20.85	20.85	20.68	20.70	20.70	-0.62%	36,960
Aug 31, 2026	21.06	21.06	20.63	20.83	20.83	-0.90%	42,775
Aug 28, 2026	20.98	21.16	20.87	21.02	21.02	0.72%	34,142
Aug 27, 2026	20.72	20.95	20.56	20.87	20.87	0.48%	23,327
Aug 26, 2026	20.80	20.92	20.75	20.77	20.77	-0.38%	26,762
Aug 25, 2026	20.94	20.94	20.75	20.85	20.85	-0.14%	12,300
Aug 24, 2026	21.01	21.19	20.85	20.88	20.88	-0.90%	28,094
Aug 21, 2026	20.93	21.22	20.71	21.07	21.07	0.84%	81,293
Aug 20, 2026	20.96	21.20	20.82	20.90	20.90	-0.26%	38,076
Aug 19, 2026	21.24	21.24	20.81	20.95	20.95	-1.04%	56,319
Aug 18, 2026	20.94	21.35	20.88	21.17	21.17	1.20%	38,205
Aug 17, 2026	20.96	21.39	20.88	20.92	20.92	-0.48%	48,910
Aug 14, 2026	20.99	21.55	20.91	21.02	21.02	-0.38%	24,274
Aug 13, 2026	20.93	21.16	20.93	21.10	21.10	1.93%	32,033
Aug 12, 2026	20.41	20.83	19.49	20.70	20.70	0.93%	42,945
Aug 11, 2026	20.70	21.01	20.27	20.51	20.51	0.69%	38,392
Aug 10, 2026	19.18	20.66	19.18	20.37	20.37	-2.58%	49,205
Aug 7, 2026	21.34	21.38	20.80	20.91	20.91	-3.04%	43,009
Aug 6, 2026	21.98	21.98	21.59	21.67	21.57	-0.23%	34,887
Aug 5, 2026	21.86	22.23	21.59	21.72	21.61	-0.69%	46,915
Aug 4, 2026	21.81	22.12	21.55	21.87	21.76	-0.14%	41,019
Aug 3, 2026	22.06	22.42	21.56	21.90	21.79	-0.45%	64,934
Jul 31, 2026	21.66	22.17	21.66	22.00	21.89	0.78%	49,549
Jul 30, 2026	22.00	22.36	21.61	21.83	21.72	-0.77%	51,566
Jul 29, 2026	21.55	22.24	21.06	22.00	21.89	2.80%	71,757
Jul 28, 2026	21.22	21.58	21.01	21.40	21.30	-	89,332
Jul 27, 2026	22.20	23.45	20.52	21.40	21.30	-9.17%	97,798
Jul 24, 2026	23.07	23.85	23.07	23.56	23.45	2.52%	36,259
Jul 23, 2026	22.80	23.76	22.80	22.98	22.87	-0.65%	29,099
Jul 22, 2026	23.23	23.51	22.80	23.13	23.02	-0.69%	42,732
Jul 21, 2026	23.30	23.62	23.12	23.29	23.18	-0.09%	22,017
Jul 20, 2026	23.13	23.96	22.86	23.31	23.20	0.26%	42,800
Jul 17, 2026	23.39	23.53	23.01	23.25	23.14	-1.61%	35,866
Jul 16, 2026	23.26	24.02	22.93	23.63	23.52	1.46%	56,992
Jul 15, 2026	22.71	23.55	22.50	23.29	23.18	1.39%	64,722
Jul 14, 2026	23.08	23.14	22.87	22.97	22.86	-0.61%	41,896
Jul 13, 2026	23.00	23.23	22.80	23.11	23.00	0.26%	102,194
Jul 10, 2026	22.54	23.16	22.54	23.05	22.94	0.09%	78,880
Jul 9, 2026	22.47	23.18	22.23	23.03	22.92	2.36%	51,066
Jul 8, 2026	23.29	23.29	22.40	22.50	22.39	-3.39%	57,333
Jul 7, 2026	23.20	23.44	22.99	23.29	23.18	0.82%	163,852
Jul 6, 2026	23.54	23.76	22.96	23.10	22.99	-2.41%	49,728
Jul 2, 2026	24.06	24.43	23.50	23.67	23.56	-1.17%	202,890
Jul 1, 2026	23.63	24.06	23.61	23.95	23.83	2.39%	46,807
Jun 30, 2026	23.37	23.59	23.27	23.39	23.28	-0.13%	42,738
Jun 29, 2026	23.33	23.69	22.92	23.42	23.31	-0.51%	78,312
Jun 26, 2026	22.96	24.05	22.80	23.54	23.43	3.16%	369,887