CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.59	31.59	31.59	31.59	31.59	-0.57%	17
Mar 5, 2026	31.78	31.78	31.78	31.78	31.78	-0.97%	13
Mar 4, 2026	32.13	32.13	32.09	32.09	32.09	0.74%	690
Mar 3, 2026	31.76	31.85	31.40	31.85	31.85	0.32%	1,456
Mar 2, 2026	31.75	31.75	31.75	31.75	31.75	-0.92%	20
Feb 27, 2026	31.83	32.04	31.83	32.04	32.04	0.63%	131
Feb 26, 2026	31.80	31.84	31.75	31.84	31.84	0.42%	1,411
Feb 25, 2026	31.71	31.71	31.71	31.71	31.71	0.76%	6
Feb 24, 2026	31.57	31.57	31.47	31.47	31.47	0.27%	459
Feb 23, 2026	31.39	31.39	31.39	31.39	31.38	-1.24%	9
Feb 20, 2026	31.84	31.84	31.78	31.78	31.78	-0.02%	1,419
Feb 19, 2026	31.79	31.79	31.79	31.79	31.78	-0.36%	6
Feb 18, 2026	31.90	31.90	31.90	31.90	31.90	0.80%	8
Feb 17, 2026	31.60	31.65	31.60	31.65	31.65	-0.41%	108
Feb 13, 2026	31.78	31.78	31.78	31.78	31.78	0.54%	10
Feb 12, 2026	31.61	31.61	31.61	31.61	31.61	-2.08%	6
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	-1.77%	8
Feb 10, 2026	32.86	32.86	32.86	32.86	32.86	0.92%	16
Feb 9, 2026	32.30	32.56	32.29	32.56	32.56	0.66%	4,179
Feb 6, 2026	32.35	32.35	32.35	32.35	32.35	1.59%	5
Feb 5, 2026	31.84	31.84	31.84	31.84	31.84	-0.28%	7
Feb 4, 2026	31.93	31.93	31.93	31.93	31.93	1.24%	60
Feb 3, 2026	31.54	31.54	31.54	31.54	31.54	-0.74%	320
Feb 2, 2026	31.78	31.78	31.78	31.78	31.78	-1.23%	3
Jan 30, 2026	32.17	32.17	32.17	32.17	32.17	-0.72%	100
Jan 29, 2026	32.40	32.40	32.40	32.40	32.40	0.65%	10
Jan 28, 2026	32.20	32.20	32.20	32.20	32.20	-0.50%	25
Jan 27, 2026	32.36	32.36	32.36	32.36	32.36	-0.02%	7
Jan 26, 2026	32.37	32.37	32.37	32.37	32.37	0.86%	1
Jan 23, 2026	32.13	32.13	32.09	32.09	32.09	-0.39%	707
Jan 22, 2026	32.62	32.62	32.22	32.22	32.21	3.52%	236
Jan 21, 2026	31.96	31.96	31.12	31.12	31.12	-1.97%	805
Jan 20, 2026	31.75	31.75	31.75	31.75	31.74	-1.87%	6
Jan 16, 2026	32.35	32.35	32.35	32.35	32.35	0.21%	-
Jan 15, 2026	32.28	32.28	32.28	32.28	32.28	0.22%	57
Jan 14, 2026	32.21	32.21	32.21	32.21	32.21	-0.15%	1
Jan 13, 2026	32.26	32.26	32.26	32.26	32.26	-0.81%	-
Jan 12, 2026	32.53	32.53	32.53	32.53	32.53	0.48%	50
Jan 9, 2026	32.28	32.37	32.28	32.37	32.37	0.56%	297
Jan 8, 2026	32.19	32.19	32.19	32.19	32.19	-0.14%	9
Jan 7, 2026	32.24	32.24	32.24	32.24	32.24	-0.19%	6
Jan 6, 2026	32.30	32.30	32.30	32.30	32.30	0.71%	43
Jan 5, 2026	32.07	32.07	32.07	32.07	32.07	0.80%	106
Jan 2, 2026	31.82	31.82	31.82	31.82	31.82	-0.42%	69
Dec 31, 2025	31.95	31.95	31.95	31.95	31.95	-0.49%	104
Dec 30, 2025	32.24	32.26	32.11	32.11	32.11	-0.27%	918
Dec 29, 2025	32.20	32.20	32.20	32.20	32.20	0.09%	241
Dec 26, 2025	32.17	32.17	32.17	32.17	32.17	-0.06%	2
Dec 24, 2025	32.19	32.19	32.19	32.19	32.19	0.71%	100
Dec 23, 2025	32.00	32.00	31.96	31.96	31.96	-0.22%	301
Dec 22, 2025	31.97	32.03	31.97	32.03	32.03	0.41%	336
Dec 19, 2025	31.90	31.90	31.90	31.90	31.90	0.47%	60
Dec 18, 2025	31.75	31.75	31.75	31.75	31.75	-0.84%	23
Dec 17, 2025	32.02	32.02	32.02	32.02	31.55	-0.53%	-
Dec 16, 2025	32.19	32.19	32.19	32.19	31.72	-0.17%	111
Dec 15, 2025	32.45	32.45	32.25	32.25	31.77	-0.29%	1,557
Dec 12, 2025	32.34	32.34	32.34	32.34	31.87	-0.92%	56
Dec 11, 2025	32.64	32.64	32.64	32.64	32.16	0.88%	21
Dec 10, 2025	32.36	32.36	32.36	32.36	31.88	0.78%	3
Dec 9, 2025	32.11	32.11	32.11	32.11	31.64	-0.11%	4
Dec 8, 2025	32.14	32.14	32.14	32.14	31.67	-0.39%	7
Dec 5, 2025	32.27	32.27	32.27	32.27	31.79	0.40%	-
Dec 4, 2025	32.14	32.14	32.14	32.14	31.66	-0.04%	-
Dec 3, 2025	32.15	32.15	32.15	32.15	31.68	0.61%	6
Dec 2, 2025	31.95	31.95	31.95	31.95	31.48	0.07%	5
Dec 1, 2025	31.93	31.93	31.93	31.93	31.46	-0.72%	48
Nov 28, 2025	32.16	32.16	32.16	32.16	31.69	0.51%	-
Nov 26, 2025	32.00	32.00	32.00	32.00	31.53	0.44%	2
Nov 25, 2025	31.86	31.86	31.86	31.86	31.39	1.25%	4
Nov 24, 2025	31.47	31.47	31.47	31.47	31.01	0.61%	5
Nov 21, 2025	31.41	31.41	31.28	31.28	30.82	0.79%	1,566
Nov 20, 2025	31.03	31.03	31.03	31.03	30.57	-1.18%	3
Nov 19, 2025	31.40	31.40	31.40	31.40	30.94	-0.14%	4
Nov 18, 2025	31.45	31.45	31.45	31.45	30.98	-0.27%	5
Nov 17, 2025	31.53	31.53	31.53	31.53	31.07	-1.34%	3
Nov 14, 2025	31.96	31.96	31.96	31.96	31.49	-0.22%	-
Nov 13, 2025	32.03	32.03	32.03	32.03	31.56	-0.68%	1
Nov 12, 2025	32.29	32.29	32.22	32.25	31.78	0.73%	775
Nov 11, 2025	32.02	32.02	32.02	32.02	31.55	0.50%	-
Nov 10, 2025	31.86	31.86	31.86	31.86	31.39	1.11%	25
Nov 7, 2025	31.51	31.51	31.51	31.51	31.04	-0.30%	1
Nov 6, 2025	31.60	31.60	31.60	31.60	31.14	-0.88%	-
Nov 5, 2025	31.88	31.88	31.88	31.88	31.41	0.28%	-
Nov 4, 2025	31.80	31.81	31.80	31.80	31.33	-0.81%	1,309
Nov 3, 2025	32.14	32.19	32.06	32.06	31.58	-0.29%	1,404
Oct 31, 2025	32.33	32.33	32.15	32.15	31.68	-0.65%	3,578
Oct 30, 2025	32.36	32.36	32.36	32.36	31.88	-0.04%	50
Oct 29, 2025	32.37	32.37	32.37	32.37	31.90	-1.53%	75
Oct 28, 2025	32.87	32.87	32.87	32.87	32.39	-0.19%	57
Oct 27, 2025	32.93	32.93	32.93	32.93	32.45	0.09%	-
Oct 24, 2025	32.87	32.97	32.87	32.91	32.42	0.50%	2,202
Oct 23, 2025	32.65	32.74	32.65	32.74	32.26	0.54%	135
Oct 22, 2025	32.76	32.76	32.57	32.57	32.09	-0.27%	111
Oct 21, 2025	32.66	32.66	32.66	32.66	32.18	0.78%	54
Oct 20, 2025	32.40	32.40	32.40	32.40	31.93	0.48%	3
Oct 17, 2025	32.21	32.25	32.21	32.25	31.77	0.55%	205
Oct 16, 2025	32.02	32.07	32.02	32.07	31.60	-0.84%	620
Oct 15, 2025	32.34	32.34	32.34	32.34	31.87	-0.42%	3
Oct 14, 2025	32.30	32.48	32.26	32.48	32.00	1.17%	1,972
Oct 13, 2025	32.13	32.13	32.08	32.11	31.63	0.58%	901