CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.08	31.08	31.08	31.08	31.08	0.36%	8
Jun 25, 2026	30.97	30.97	30.97	30.97	30.97	0.08%	5
Jun 24, 2026	30.94	30.94	30.94	30.94	30.94	0.51%	8
Jun 23, 2026	30.76	30.78	30.76	30.78	30.78	-0.36%	724
Jun 22, 2026	30.90	30.90	30.90	30.90	30.90	-0.34%	54
Jun 18, 2026	31.00	31.00	31.00	31.00	31.00	-0.39%	4
Jun 17, 2026	31.12	31.12	31.12	31.12	31.12	-1.39%	36
Jun 16, 2026	31.56	31.56	31.56	31.56	31.56	0.57%	13
Jun 15, 2026	31.38	31.38	31.38	31.38	31.38	0.02%	31
Jun 12, 2026	31.38	31.38	31.38	31.38	31.38	0.10%	7
Jun 11, 2026	31.34	31.34	31.34	31.34	31.34	0.81%	7
Jun 10, 2026	31.09	31.09	31.09	31.09	31.09	-1.07%	6
Jun 9, 2026	31.43	31.43	31.43	31.43	31.43	0.49%	19
Jun 8, 2026	31.28	31.28	31.28	31.28	31.28	-0.15%	11
Jun 5, 2026	31.32	31.32	31.32	31.32	31.32	-1.12%	13
Jun 4, 2026	31.68	31.68	31.68	31.68	31.68	0.32%	13
Jun 3, 2026	31.57	31.57	31.57	31.57	31.57	-0.81%	6
Jun 2, 2026	31.76	31.83	31.76	31.83	31.83	-0.09%	239
Jun 1, 2026	31.69	31.86	31.69	31.86	31.86	0.62%	140
May 29, 2026	31.69	31.69	31.67	31.67	31.67	0.30%	104
May 28, 2026	31.57	31.57	31.57	31.57	31.57	0.11%	4
May 27, 2026	31.67	31.67	31.54	31.54	31.54	-0.78%	704
May 26, 2026	31.78	31.78	31.78	31.78	31.78	-0.74%	4
May 22, 2026	32.02	32.02	32.02	32.02	32.02	0.33%	33
May 21, 2026	31.92	31.92	31.92	31.92	31.92	0.09%	4
May 20, 2026	31.89	31.89	31.89	31.89	31.89	0.52%	27
May 19, 2026	31.72	31.72	31.72	31.72	31.72	-0.64%	4
May 18, 2026	31.93	31.93	31.93	31.93	31.93	1.13%	8
May 15, 2026	31.57	31.57	31.57	31.57	31.57	-0.68%	4
May 14, 2026	31.79	31.79	31.79	31.79	31.79	1.23%	4
May 13, 2026	31.40	31.40	31.40	31.40	31.40	-0.87%	4
May 12, 2026	31.65	31.68	31.65	31.68	31.68	0.32%	957
May 11, 2026	31.58	31.58	31.58	31.58	31.58	-0.03%	40
May 8, 2026	31.49	31.59	31.49	31.59	31.59	-0.28%	704
May 7, 2026	31.68	31.68	31.68	31.68	31.68	-1.00%	6
May 6, 2026	31.99	31.99	31.99	31.99	31.99	0.33%	20
May 5, 2026	31.89	31.89	31.89	31.89	31.89	0.96%	5
May 4, 2026	31.59	31.59	31.59	31.59	31.59	-0.67%	9
May 1, 2026	31.80	31.80	31.80	31.80	31.80	-0.19%	7
Apr 30, 2026	31.61	31.86	31.61	31.86	31.86	1.60%	204
Apr 29, 2026	31.26	31.36	31.26	31.36	31.36	-0.03%	336
Apr 28, 2026	31.37	31.37	31.37	31.37	31.37	-0.57%	5
Apr 27, 2026	31.55	31.55	31.55	31.55	31.55	0.09%	9
Apr 24, 2026	31.52	31.52	31.52	31.52	31.52	-0.41%	327
Apr 23, 2026	31.65	31.65	31.65	31.65	31.65	-1.03%	5
Apr 22, 2026	31.98	31.98	31.98	31.98	31.98	0.22%	5
Apr 21, 2026	32.06	32.06	31.91	31.91	31.91	-0.78%	209
Apr 20, 2026	32.16	32.16	32.16	32.16	32.16	-0.23%	12
Apr 17, 2026	32.24	32.24	32.24	32.24	32.24	1.19%	6
Apr 16, 2026	31.86	31.86	31.86	31.86	31.86	0.17%	4
Apr 15, 2026	31.75	31.80	31.75	31.80	31.80	0.46%	705
Apr 14, 2026	31.65	31.65	31.65	31.65	31.65	0.55%	4
Apr 13, 2026	31.11	31.48	31.11	31.48	31.48	1.26%	256
Apr 10, 2026	31.09	31.09	31.09	31.09	31.09	-0.73%	22
Apr 9, 2026	31.32	31.32	31.32	31.32	31.32	-0.08%	4
Apr 8, 2026	31.34	31.34	31.34	31.34	31.34	2.32%	5
Apr 7, 2026	30.63	30.63	30.63	30.63	30.63	-0.26%	4
Apr 6, 2026	30.71	30.71	30.71	30.71	30.71	0.21%	9
Apr 2, 2026	30.65	30.65	30.65	30.65	30.65	0.13%	5
Apr 1, 2026	30.61	30.61	30.61	30.61	30.61	0.47%	10
Mar 31, 2026	30.46	30.46	30.46	30.46	30.46	1.90%	94
Mar 30, 2026	29.89	29.89	29.89	29.89	29.89	0.57%	21
Mar 27, 2026	29.73	29.73	29.73	29.73	29.73	-1.50%	100
Mar 26, 2026	30.18	30.18	30.18	30.18	30.18	-0.72%	62
Mar 25, 2026	30.40	30.40	30.40	30.40	30.40	0.86%	4
Mar 24, 2026	30.14	30.14	30.14	30.14	30.14	-0.74%	7
Mar 23, 2026	30.62	30.62	30.37	30.37	30.37	0.84%	710
Mar 20, 2026	30.11	30.11	30.11	30.11	30.11	-1.40%	11
Mar 19, 2026	30.54	30.54	30.54	30.54	30.54	0.46%	84
Mar 18, 2026	30.40	30.40	30.40	30.40	30.40	-1.96%	6
Mar 17, 2026	31.17	31.17	31.01	31.01	31.01	0.22%	204
Mar 16, 2026	30.94	30.94	30.94	30.94	30.94	1.05%	6
Mar 13, 2026	30.62	30.62	30.62	30.62	30.62	-0.34%	94
Mar 12, 2026	30.73	30.73	30.73	30.73	30.73	-1.40%	6
Mar 11, 2026	31.16	31.16	31.16	31.16	31.16	-1.64%	13
Mar 10, 2026	31.68	31.68	31.68	31.68	31.68	0.25%	51
Mar 9, 2026	31.60	31.60	31.60	31.60	31.60	0.02%	6
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