CZNC(CZNC)
CZNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.52 | $21.41 | $20.52 | $21.00 | 44,700 |
| 5/19/2026 | $20.44 | $20.70 | $20.31 | $20.51 | 80,512 |
| 5/18/2026 | $20.36 | $20.61 | $20.20 | $20.61 | 38,324 |
| 5/15/2026 | $20.79 | $21.43 | $20.20 | $20.25 | 61,500 |
| 5/14/2026 | $20.76 | $21.00 | $20.72 | $20.76 | 34,209 |
| 5/13/2026 | $20.79 | $21.02 | $20.52 | $20.75 | 60,700 |
| 5/12/2026 | $21.02 | $21.29 | $20.75 | $21.00 | 41,843 |
| 5/11/2026 | $21.49 | $21.52 | $21.03 | $21.05 | 35,511 |
| 5/8/2026 | $21.78 | $21.82 | $21.45 | $21.63 | 22,817 |
| 5/7/2026 | $21.68 | $22.00 | $21.50 | $21.78 | 36,149 |
| 5/6/2026 | $21.94 | $22.10 | $21.63 | $21.73 | 29,714 |
| 5/5/2026 | $21.53 | $21.94 | $21.52 | $21.74 | 30,424 |
| 5/4/2026 | $22.00 | $22.18 | $21.45 | $21.53 | 59,700 |
| 5/1/2026 | $22.10 | $22.68 | $21.95 | $22.48 | 43,227 |
| 4/30/2026 | $22.73 | $22.89 | $21.96 | $22.08 | 51,700 |
| 4/29/2026 | $23.46 | $23.46 | $22.97 | $23.00 | 25,901 |
| 4/28/2026 | $23.32 | $23.72 | $23.29 | $23.65 | 29,728 |
| 4/27/2026 | $23.02 | $23.43 | $23.02 | $23.24 | 27,900 |
| 4/24/2026 | $22.89 | $23.23 | $22.89 | $23.13 | 18,200 |
| 4/23/2026 | $23.08 | $23.47 | $23.00 | $23.00 | 40,200 |
| 4/22/2026 | $23.21 | $23.26 | $23.04 | $23.18 | 38,703 |
| 4/21/2026 | $23.65 | $23.67 | $23.18 | $23.23 | 25,600 |
| 4/20/2026 | $23.72 | $24.00 | $23.55 | $23.68 | 25,600 |
| 4/17/2026 | $23.40 | $24.00 | $23.35 | $23.73 | 51,600 |
| 4/16/2026 | $23.29 | $23.39 | $23.04 | $23.17 | 22,100 |
| 4/15/2026 | $23.54 | $23.54 | $23.25 | $23.42 | 22,814 |
| 4/14/2026 | $23.56 | $23.74 | $23.23 | $23.59 | 35,500 |
| 4/13/2026 | $23.64 | $23.66 | $23.44 | $23.64 | 33,200 |
| 4/10/2026 | $23.81 | $23.81 | $23.49 | $23.74 | 27,400 |
| 4/9/2026 | $23.25 | $23.93 | $23.25 | $23.91 | 44,600 |
| 4/8/2026 | $23.32 | $23.73 | $23.05 | $23.31 | 52,923 |
| 4/7/2026 | $22.59 | $22.91 | $22.40 | $22.89 | 45,700 |
| 4/6/2026 | $22.36 | $22.71 | $22.36 | $22.64 | 31,149 |
| 4/2/2026 | $22.23 | $22.52 | $21.97 | $22.42 | 37,100 |
| 4/1/2026 | $22.34 | $22.79 | $22.34 | $22.38 | 27,500 |
| 3/31/2026 | $22.47 | $22.68 | $22.14 | $22.34 | 50,000 |
| 3/30/2026 | $22.02 | $22.46 | $21.95 | $22.29 | 49,109 |
| 3/27/2026 | $21.98 | $22.17 | $21.74 | $22.00 | 26,100 |
| 3/26/2026 | $21.97 | $22.16 | $21.74 | $22.12 | 21,100 |
| 3/25/2026 | $22.33 | $22.33 | $21.90 | $22.03 | 26,200 |
| 3/24/2026 | $21.92 | $22.40 | $21.80 | $22.11 | 41,442 |
| 3/23/2026 | $21.94 | $22.52 | $21.86 | $22.11 | 63,213 |
| 3/20/2026 | $21.72 | $21.83 | $21.28 | $21.68 | 120,300 |
| 3/19/2026 | $21.24 | $21.75 | $21.19 | $21.71 | 30,978 |
| 3/18/2026 | $21.73 | $21.76 | $21.26 | $21.42 | 55,600 |
| 3/17/2026 | $21.92 | $22.02 | $21.75 | $21.91 | 37,700 |
| 3/16/2026 | $21.92 | $22.21 | $21.79 | $21.91 | 30,042 |
| 3/13/2026 | $21.85 | $21.85 | $21.45 | $21.73 | 34,332 |
| 3/12/2026 | $21.48 | $21.86 | $21.30 | $21.67 | 48,418 |
| 3/11/2026 | $22.12 | $22.30 | $21.65 | $21.84 | 40,900 |
| 3/10/2026 | $22.15 | $22.61 | $22.00 | $22.31 | 31,100 |
| 3/9/2026 | $22.10 | $22.33 | $21.51 | $22.28 | 49,200 |
| 3/6/2026 | $22.04 | $22.50 | $21.74 | $22.30 | 64,800 |
| 3/5/2026 | $22.69 | $22.80 | $22.14 | $22.29 | 38,936 |
| 3/4/2026 | $22.94 | $23.19 | $22.72 | $22.87 | 33,700 |
| 3/3/2026 | $22.58 | $22.85 | $22.43 | $22.77 | 41,630 |
| 3/2/2026 | $22.29 | $23.02 | $22.13 | $22.93 | 50,043 |
| 2/27/2026 | $22.91 | $22.97 | $22.38 | $22.46 | 48,800 |
| 2/26/2026 | $23.04 | $23.38 | $22.86 | $23.21 | 45,463 |
| 2/25/2026 | $22.81 | $23.07 | $22.66 | $23.07 | 42,731 |
| 2/24/2026 | $23.28 | $23.32 | $22.59 | $22.74 | 45,200 |
| 2/23/2026 | $23.83 | $23.83 | $22.90 | $23.23 | 108,900 |
| 2/20/2026 | $23.61 | $24.00 | $23.34 | $23.84 | 38,400 |