CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.27	32.27	32.27	32.27	32.27	0.40%	-
Dec 4, 2025	32.14	32.14	32.14	32.14	32.14	-0.04%	-
Dec 3, 2025	32.15	32.15	32.15	32.15	32.15	0.61%	6
Dec 2, 2025	31.95	31.95	31.95	31.95	31.95	0.07%	5
Dec 1, 2025	31.93	31.93	31.93	31.93	31.93	-0.72%	48
Nov 28, 2025	32.16	32.16	32.16	32.16	32.16	0.51%	-
Nov 26, 2025	32.00	32.00	32.00	32.00	32.00	0.44%	2
Nov 25, 2025	31.86	31.86	31.86	31.86	31.86	1.25%	4
Nov 24, 2025	31.47	31.47	31.47	31.47	31.47	0.61%	5
Nov 21, 2025	31.41	31.41	31.28	31.28	31.28	0.79%	1,566
Nov 20, 2025	31.03	31.03	31.03	31.03	31.03	-1.18%	3
Nov 19, 2025	31.40	31.40	31.40	31.40	31.40	-0.14%	4
Nov 18, 2025	31.45	31.45	31.45	31.45	31.44	-0.27%	5
Nov 17, 2025	31.53	31.53	31.53	31.53	31.53	-1.34%	3
Nov 14, 2025	31.96	31.96	31.96	31.96	31.96	-0.22%	-
Nov 13, 2025	32.03	32.03	32.03	32.03	32.03	-0.68%	1
Nov 12, 2025	32.29	32.29	32.22	32.25	32.25	0.73%	775
Nov 11, 2025	32.02	32.02	32.02	32.02	32.02	0.50%	-
Nov 10, 2025	31.86	31.86	31.86	31.86	31.86	1.11%	25
Nov 7, 2025	31.51	31.51	31.51	31.51	31.51	-0.30%	1
Nov 6, 2025	31.60	31.60	31.60	31.60	31.60	-0.88%	-
Nov 5, 2025	31.88	31.88	31.88	31.88	31.88	0.28%	-
Nov 4, 2025	31.80	31.81	31.80	31.80	31.80	-0.81%	1,309
Nov 3, 2025	32.14	32.19	32.06	32.06	32.06	-0.29%	1,404
Oct 31, 2025	32.33	32.33	32.15	32.15	32.15	-0.65%	3,578
Oct 30, 2025	32.36	32.36	32.36	32.36	32.36	-0.04%	50
Oct 29, 2025	32.37	32.37	32.37	32.37	32.37	-1.53%	75
Oct 28, 2025	32.87	32.87	32.87	32.87	32.87	-0.19%	57
Oct 27, 2025	32.93	32.93	32.93	32.93	32.93	0.09%	-
Oct 24, 2025	32.87	32.97	32.87	32.91	32.91	0.50%	2,202
Oct 23, 2025	32.65	32.74	32.65	32.74	32.74	0.54%	135
Oct 22, 2025	32.76	32.76	32.57	32.57	32.57	-0.27%	111
Oct 21, 2025	32.66	32.66	32.66	32.66	32.66	0.78%	54
Oct 20, 2025	32.40	32.40	32.40	32.40	32.40	0.48%	3
Oct 17, 2025	32.21	32.25	32.21	32.25	32.25	0.55%	205
Oct 16, 2025	32.02	32.07	32.02	32.07	32.07	-0.84%	620
Oct 15, 2025	32.34	32.34	32.34	32.34	32.34	-0.42%	3
Oct 14, 2025	32.30	32.48	32.26	32.48	32.48	1.17%	1,972
Oct 13, 2025	32.13	32.13	32.08	32.11	32.11	0.58%	901
Oct 10, 2025	32.03	32.03	31.92	31.92	31.92	-0.85%	425
Oct 9, 2025	31.85	32.20	31.85	32.20	32.20	-1.36%	222
Oct 8, 2025	32.62	32.64	32.62	32.64	32.64	0.53%	213
Oct 7, 2025	32.57	32.57	32.47	32.47	32.47	-0.68%	203
Oct 6, 2025	32.69	32.69	32.69	32.69	32.69	-	3
Oct 3, 2025	32.69	32.69	32.69	32.69	32.69	-0.13%	2
Oct 2, 2025	32.73	32.73	32.73	32.73	32.73	0.29%	2
Oct 1, 2025	32.50	32.64	32.50	32.64	32.64	0.34%	426
Sep 30, 2025	32.53	32.53	32.53	32.53	32.53	0.34%	14
Sep 29, 2025	32.42	32.42	32.42	32.42	32.42	0.13%	1
Sep 26, 2025	32.38	32.38	32.38	32.38	32.38	0.62%	68