CZWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.22	21.44	21.01	21.04	-	-1.71%	9,814
Jul 27, 2026	22.20	23.45	20.52	21.40	21.40	-9.17%	97,797
Jul 24, 2026	23.07	23.85	23.07	23.56	23.56	2.52%	30,487
Jul 23, 2026	22.80	23.76	22.80	22.98	22.98	-0.65%	29,099
Jul 22, 2026	23.23	23.51	22.80	23.13	23.13	-0.69%	42,732
Jul 21, 2026	23.30	23.62	23.12	23.29	23.29	-0.09%	22,017
Jul 20, 2026	23.13	23.96	22.86	23.31	23.31	0.26%	42,800
Jul 17, 2026	23.39	23.53	23.01	23.25	23.25	-1.61%	35,866
Jul 16, 2026	23.26	24.02	22.93	23.63	23.63	1.46%	56,992
Jul 15, 2026	22.71	23.55	22.50	23.29	23.29	1.39%	64,722
Jul 14, 2026	23.08	23.14	22.87	22.97	22.97	-0.61%	41,896
Jul 13, 2026	23.00	23.23	22.80	23.11	23.11	0.26%	102,194
Jul 10, 2026	22.54	23.16	22.54	23.05	23.05	0.09%	78,880
Jul 9, 2026	22.47	23.18	22.23	23.03	23.03	2.36%	51,066
Jul 8, 2026	23.29	23.29	22.40	22.50	22.50	-3.39%	57,333
Jul 7, 2026	23.20	23.44	22.99	23.29	23.29	0.82%	163,852
Jul 6, 2026	23.54	23.76	22.96	23.10	23.10	-2.41%	49,728
Jul 2, 2026	24.06	24.43	23.50	23.67	23.67	-1.17%	202,890
Jul 1, 2026	23.63	24.06	23.61	23.95	23.95	2.39%	46,807
Jun 30, 2026	23.37	23.59	23.27	23.39	23.39	-0.13%	42,738
Jun 29, 2026	23.33	23.69	22.92	23.42	23.42	-0.51%	78,312
Jun 26, 2026	22.96	24.05	22.80	23.54	23.54	3.16%	369,887
Jun 25, 2026	22.22	22.83	21.68	22.82	22.82	2.93%	85,872
Jun 24, 2026	22.99	23.18	22.07	22.17	22.17	-3.19%	159,420
Jun 23, 2026	22.31	22.96	22.28	22.90	22.90	3.48%	186,176
Jun 22, 2026	21.31	22.16	21.27	22.13	22.13	3.70%	198,619
Jun 18, 2026	21.25	21.53	21.11	21.34	21.34	0.42%	253,036
Jun 17, 2026	21.28	21.66	20.73	21.25	21.25	0.38%	145,792
Jun 16, 2026	21.00	21.44	20.99	21.17	21.17	1.44%	55,550
Jun 15, 2026	21.72	21.72	20.75	20.87	20.87	-2.75%	76,175
Jun 12, 2026	20.85	21.62	20.85	21.46	21.46	3.87%	203,085
Jun 11, 2026	20.38	21.41	20.08	20.66	20.66	1.32%	237,480
Jun 10, 2026	20.38	20.58	20.03	20.39	20.39	-	164,201
Jun 9, 2026	20.60	20.88	20.11	20.39	20.39	-1.02%	111,673
Jun 8, 2026	20.74	21.59	20.20	20.60	20.60	-0.72%	97,534
Jun 5, 2026	20.54	20.84	19.94	20.75	20.75	0.97%	42,811
Jun 4, 2026	20.59	21.13	20.44	20.55	20.55	0.20%	72,676
Jun 3, 2026	21.18	21.18	20.49	20.51	20.51	-4.05%	20,831
Jun 2, 2026	20.02	22.18	20.02	21.38	21.38	6.88%	224,368
Jun 1, 2026	20.21	20.21	19.87	20.00	20.00	-1.96%	21,601
May 29, 2026	20.51	20.61	20.00	20.40	20.40	-1.11%	32,464
May 28, 2026	20.56	20.79	20.41	20.63	20.63	-0.15%	12,499
May 27, 2026	20.58	20.90	20.52	20.66	20.66	-0.14%	11,284
May 26, 2026	20.28	20.88	20.24	20.69	20.69	1.37%	17,794
May 22, 2026	20.45	20.57	20.20	20.41	20.41	-	19,364
May 21, 2026	20.42	20.50	20.24	20.41	20.41	-0.63%	10,650
May 20, 2026	20.21	20.90	20.21	20.54	20.54	1.16%	19,607
May 19, 2026	20.51	20.60	20.17	20.31	20.31	-1.00%	10,832
May 18, 2026	20.55	20.84	20.45	20.51	20.51	-0.34%	28,101
May 15, 2026	20.78	20.78	20.35	20.58	20.58	-1.67%	12,062