CZWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	20.46	20.99	20.46	20.85	20.85	1.07%	23,725
Apr 24, 2026	20.40	20.79	20.40	20.63	20.63	0.68%	8,418
Apr 23, 2026	20.64	20.65	20.40	20.49	20.49	-0.19%	6,060
Apr 22, 2026	20.46	20.54	20.37	20.53	20.53	0.10%	10,057
Apr 21, 2026	21.81	21.81	20.42	20.51	20.51	-0.82%	20,900
Apr 20, 2026	22.62	22.62	20.48	20.68	20.68	0.63%	19,336
Apr 17, 2026	20.66	21.00	20.43	20.55	20.55	1.03%	24,941
Apr 16, 2026	20.35	20.60	20.26	20.34	20.34	-0.29%	18,758
Apr 15, 2026	20.73	20.78	20.36	20.40	20.40	-1.11%	18,261
Apr 14, 2026	20.41	20.70	19.74	20.63	20.63	0.49%	15,662
Apr 13, 2026	20.58	20.74	20.45	20.53	20.53	-0.73%	50,546
Apr 10, 2026	20.61	20.77	20.54	20.68	20.68	-0.43%	70,229
Apr 9, 2026	20.75	20.94	20.65	20.77	20.77	-0.38%	42,522
Apr 8, 2026	20.89	20.89	20.43	20.85	20.85	1.81%	32,628
Apr 7, 2026	20.13	20.49	20.13	20.48	20.48	1.84%	54,326
Apr 6, 2026	20.11	20.21	19.84	20.11	20.11	-	40,619
Apr 2, 2026	19.89	20.24	19.88	20.11	20.11	-0.25%	24,082
Apr 1, 2026	19.95	20.44	19.95	20.16	20.16	1.82%	92,287
Mar 31, 2026	19.82	19.95	19.60	19.80	19.80	1.23%	35,321
Mar 30, 2026	19.33	19.63	19.33	19.56	19.56	1.43%	50,245
Mar 27, 2026	19.40	19.49	19.25	19.29	19.29	-0.70%	25,310
Mar 26, 2026	19.32	19.60	19.32	19.42	19.42	-0.36%	26,090
Mar 25, 2026	19.71	19.84	19.37	19.49	19.49	-0.31%	26,205
Mar 24, 2026	19.40	19.75	19.31	19.55	19.55	0.72%	66,637
Mar 23, 2026	19.36	19.63	19.10	19.41	19.41	1.78%	65,852
Mar 20, 2026	18.71	19.12	18.58	19.07	19.07	1.92%	144,485
Mar 19, 2026	18.60	18.88	18.55	18.71	18.71	0.43%	48,096
Mar 18, 2026	18.63	18.75	18.59	18.63	18.63	-0.05%	59,379
Mar 17, 2026	18.64	18.90	18.57	18.64	18.64	0.11%	63,457
Mar 16, 2026	18.27	18.78	18.25	18.62	18.62	2.48%	73,132
Mar 13, 2026	18.14	18.23	17.95	18.17	18.17	0.89%	63,415
Mar 12, 2026	18.02	18.26	17.86	18.01	18.01	-0.66%	84,777
Mar 11, 2026	18.27	18.42	18.00	18.13	18.13	-0.98%	76,555
Mar 10, 2026	17.75	18.59	17.75	18.31	18.31	2.46%	97,480
Mar 9, 2026	17.52	17.89	17.30	17.87	17.87	0.96%	104,557
Mar 6, 2026	17.51	17.73	17.30	17.70	17.70	-0.90%	42,723
Mar 5, 2026	18.13	18.15	17.64	17.86	17.86	-1.43%	36,979
Mar 4, 2026	17.93	18.30	17.80	18.12	18.12	1.63%	60,188
Mar 3, 2026	17.52	17.95	17.41	17.83	17.83	0.17%	35,362
Mar 2, 2026	17.36	17.88	17.27	17.80	17.80	2.24%	30,240
Feb 27, 2026	17.76	17.88	17.38	17.41	17.41	-4.18%	28,720
Feb 26, 2026	18.19	18.45	18.07	18.17	18.17	0.28%	24,107
Feb 25, 2026	17.71	18.19	17.53	18.12	18.12	1.26%	79,495
Feb 24, 2026	17.87	18.19	17.61	17.90	17.90	0.14%	28,780
Feb 23, 2026	18.41	18.41	17.81	17.87	17.87	-2.93%	27,128
Feb 20, 2026	18.44	18.74	18.10	18.41	18.41	-0.38%	25,982
Feb 19, 2026	18.19	18.72	18.15	18.48	18.48	0.54%	43,408
Feb 18, 2026	18.65	18.95	18.17	18.38	18.38	-0.92%	83,840
Feb 17, 2026	18.95	18.95	18.41	18.55	18.55	-1.77%	32,325
Feb 13, 2026	18.60	18.92	18.39	18.89	18.89	2.25%	23,595