CZFS(CZFS)
CZFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $75.92 | $77.52 | $73.90 | $77.52 | 28,819 |
| 7/30/2026 | $75.08 | $79.50 | $74.62 | $76.38 | 32,502 |
| 7/29/2026 | $76.84 | $78.20 | $76.66 | $77.26 | 21,000 |
| 7/28/2026 | $76.00 | $78.68 | $76.00 | $76.88 | 34,841 |
| 7/27/2026 | $74.96 | $76.00 | $73.22 | $75.97 | 33,100 |
| 7/24/2026 | $70.36 | $75.00 | $70.36 | $74.88 | 16,000 |
| 7/23/2026 | $71.52 | $72.58 | $69.87 | $71.50 | 13,300 |
| 7/22/2026 | $74.00 | $74.00 | $69.53 | $72.68 | 23,700 |
| 7/21/2026 | $72.87 | $74.33 | $71.55 | $74.29 | 27,620 |
| 7/20/2026 | $72.83 | $74.69 | $70.80 | $71.58 | 11,201 |
| 7/17/2026 | $74.45 | $75.00 | $71.22 | $73.62 | 11,626 |
| 7/16/2026 | $72.50 | $75.00 | $72.50 | $74.83 | 15,228 |
| 7/15/2026 | $67.97 | $74.21 | $67.97 | $73.21 | 12,500 |
| 7/14/2026 | $72.00 | $72.45 | $70.70 | $71.32 | 7,900 |
| 7/13/2026 | $70.80 | $73.50 | $70.80 | $71.30 | 9,501 |
| 7/10/2026 | $67.63 | $72.27 | $67.63 | $70.38 | 29,100 |
| 7/9/2026 | $71.74 | $71.74 | $70.70 | $71.45 | 7,300 |
| 7/8/2026 | $72.35 | $72.44 | $70.12 | $70.12 | 9,502 |
| 7/7/2026 | $72.49 | $74.16 | $71.39 | $72.82 | 16,600 |
| 7/6/2026 | $72.17 | $73.66 | $71.39 | $72.49 | 10,700 |
| 7/2/2026 | $74.28 | $74.35 | $72.21 | $72.21 | 7,421 |
| 7/1/2026 | $72.80 | $74.70 | $72.44 | $74.13 | 10,200 |
| 6/30/2026 | $72.25 | $72.44 | $71.55 | $72.44 | 11,000 |
| 6/29/2026 | $73.04 | $73.82 | $71.21 | $71.52 | 17,600 |
| 6/26/2026 | $71.34 | $74.47 | $69.84 | $73.82 | 83,448 |
| 6/25/2026 | $71.61 | $71.61 | $69.83 | $70.99 | 10,605 |
| 6/24/2026 | $69.55 | $71.87 | $69.55 | $71.00 | 16,500 |
| 6/23/2026 | $68.12 | $69.85 | $67.88 | $69.51 | 10,443 |
| 6/22/2026 | $67.93 | $67.93 | $66.60 | $67.44 | 6,527 |
| 6/18/2026 | $67.55 | $68.17 | $66.00 | $67.96 | 14,500 |
| 6/17/2026 | $69.00 | $69.00 | $66.45 | $66.45 | 8,547 |
| 6/16/2026 | $67.54 | $67.54 | $65.78 | $65.78 | 7,504 |
| 6/15/2026 | $67.97 | $68.55 | $66.52 | $66.52 | 4,800 |
| 6/12/2026 | $67.58 | $69.65 | $64.87 | $69.65 | 9,100 |
| 6/11/2026 | $67.90 | $71.85 | $67.72 | $67.72 | 7,000 |
| 6/10/2026 | $67.51 | $69.83 | $67.51 | $67.90 | 10,100 |
| 6/9/2026 | $66.89 | $68.84 | $66.89 | $67.51 | 8,043 |
| 6/8/2026 | $66.34 | $66.36 | $65.44 | $65.44 | 3,725 |
| 6/5/2026 | $64.13 | $65.37 | $64.13 | $65.37 | 4,400 |
| 6/4/2026 | $64.55 | $65.00 | $64.19 | $64.19 | 4,800 |
| 6/3/2026 | $63.03 | $64.00 | $62.60 | $62.65 | 9,400 |
| 6/2/2026 | $63.83 | $65.09 | $63.50 | $64.40 | 13,345 |
| 6/1/2026 | $65.05 | $65.05 | $62.71 | $65.03 | 4,500 |
| 5/29/2026 | $66.72 | $66.72 | $65.03 | $65.03 | 6,025 |
| 5/28/2026 | $66.00 | $66.57 | $66.00 | $66.10 | 4,000 |
| 5/27/2026 | $65.46 | $65.85 | $65.46 | $65.80 | 4,012 |
| 5/26/2026 | $64.15 | $65.05 | $63.67 | $64.86 | 8,302 |
| 5/22/2026 | $64.30 | $64.50 | $63.36 | $63.60 | 8,300 |
| 5/21/2026 | $62.97 | $64.78 | $62.97 | $64.78 | 5,300 |
| 5/20/2026 | $65.00 | $65.89 | $64.91 | $64.91 | 6,132 |
| 5/19/2026 | $62.35 | $64.29 | $62.35 | $64.29 | 3,934 |
| 5/18/2026 | $67.18 | $67.18 | $63.73 | $64.04 | 3,200 |
| 5/15/2026 | $61.93 | $63.80 | $61.93 | $63.11 | 4,800 |
| 5/14/2026 | $63.39 | $63.85 | $62.57 | $62.57 | 3,909 |
| 5/13/2026 | $62.41 | $63.80 | $62.41 | $62.96 | 5,124 |
| 5/12/2026 | $62.64 | $64.07 | $62.64 | $63.13 | 3,011 |
| 5/11/2026 | $68.00 | $68.00 | $61.63 | $63.17 | 4,314 |
| 5/8/2026 | $65.28 | $65.28 | $63.80 | $63.80 | 3,100 |
| 5/7/2026 | $65.95 | $65.95 | $64.32 | $65.89 | 5,302 |
| 5/6/2026 | $63.21 | $64.40 | $63.04 | $63.90 | 5,500 |
| 5/5/2026 | $60.01 | $63.09 | $60.01 | $63.09 | 4,448 |