CZWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	21.30	21.58	21.16	21.46	21.46	0.70%	17,434
Oct 5, 2026	21.39	21.52	21.17	21.31	21.31	0.05%	24,845
Oct 2, 2026	21.35	21.60	21.18	21.30	21.30	0.47%	24,938
Oct 1, 2026	21.07	21.32	20.59	21.20	21.20	0.43%	32,520
Sep 30, 2026	21.16	21.27	21.01	21.11	21.11	-0.66%	23,028
Sep 29, 2026	21.05	21.25	20.96	21.25	21.25	0.62%	24,109
Sep 28, 2026	21.14	21.22	20.95	21.12	21.12	-1.03%	45,898
Sep 25, 2026	21.29	21.72	21.28	21.34	21.34	0.61%	28,368
Sep 24, 2026	21.29	21.33	21.08	21.21	21.21	-0.09%	31,605
Sep 23, 2026	21.59	21.59	21.16	21.23	21.23	-1.85%	36,651
Sep 22, 2026	21.57	21.64	21.27	21.63	21.63	1.17%	31,417
Sep 21, 2026	21.79	21.84	21.09	21.38	21.38	-2.24%	40,161
Sep 18, 2026	21.46	21.92	20.99	21.87	21.87	1.86%	230,183
Sep 17, 2026	21.66	21.72	21.22	21.47	21.47	-0.05%	27,703
Sep 16, 2026	21.69	21.77	21.29	21.48	21.48	-1.47%	56,618
Sep 15, 2026	21.83	21.88	21.62	21.80	21.80	-0.09%	37,572
Sep 14, 2026	21.88	22.16	21.72	21.82	21.82	-0.27%	41,145
Sep 11, 2026	22.17	22.56	21.80	21.88	21.88	-0.77%	41,816
Sep 10, 2026	21.93	22.22	21.56	22.05	22.05	-0.05%	67,267
Sep 9, 2026	22.08	22.66	21.89	22.06	22.06	-0.18%	64,251
Sep 8, 2026	21.94	22.43	21.87	22.10	22.10	0.14%	164,918
Sep 4, 2026	21.86	24.00	21.82	22.07	22.07	1.10%	50,639
Sep 3, 2026	21.67	22.11	21.67	21.83	21.83	1.68%	52,780
Sep 2, 2026	20.94	21.63	20.94	21.47	21.47	3.72%	68,265
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