CZWI(CZWI)
CZWI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $20.57 | $20.57 | $20.23 | $20.41 | 9,358 |
| 5/20/2026 | $20.21 | $20.90 | $20.21 | $20.54 | 19,600 |
| 5/19/2026 | $20.51 | $20.60 | $20.17 | $20.31 | 10,832 |
| 5/18/2026 | $20.55 | $20.84 | $20.45 | $20.51 | 28,101 |
| 5/15/2026 | $20.78 | $20.78 | $20.35 | $20.58 | 12,100 |
| 5/14/2026 | $20.92 | $21.22 | $20.81 | $20.93 | 13,200 |
| 5/13/2026 | $20.86 | $21.08 | $20.73 | $20.98 | 31,700 |
| 5/12/2026 | $21.00 | $21.25 | $20.40 | $21.00 | 12,700 |
| 5/11/2026 | $21.33 | $21.42 | $21.04 | $21.08 | 11,500 |
| 5/8/2026 | $20.99 | $21.48 | $20.45 | $21.40 | 17,243 |
| 5/7/2026 | $21.19 | $21.56 | $21.05 | $21.08 | 21,832 |
| 5/6/2026 | $21.28 | $21.28 | $21.02 | $21.04 | 14,100 |
| 5/5/2026 | $20.93 | $21.28 | $20.93 | $21.14 | 10,606 |
| 5/4/2026 | $20.71 | $20.97 | $20.50 | $20.86 | 28,200 |
| 5/1/2026 | $20.70 | $21.10 | $20.57 | $20.85 | 11,400 |
| 4/30/2026 | $20.66 | $20.99 | $20.66 | $20.75 | 15,000 |
| 4/29/2026 | $21.54 | $21.95 | $20.71 | $20.83 | 22,200 |
| 4/28/2026 | $20.93 | $21.29 | $20.86 | $21.22 | 13,500 |
| 4/27/2026 | $20.46 | $20.99 | $20.46 | $20.85 | 23,725 |
| 4/24/2026 | $20.40 | $20.79 | $20.40 | $20.63 | 8,418 |
| 4/23/2026 | $20.64 | $20.65 | $20.40 | $20.49 | 6,100 |
| 4/22/2026 | $20.46 | $20.54 | $20.37 | $20.53 | 10,100 |
| 4/21/2026 | $21.81 | $21.81 | $20.42 | $20.51 | 20,910 |
| 4/20/2026 | $22.62 | $22.62 | $20.48 | $20.68 | 19,336 |
| 4/17/2026 | $20.66 | $21.00 | $20.43 | $20.55 | 24,941 |
| 4/16/2026 | $20.35 | $20.60 | $20.26 | $20.34 | 18,800 |
| 4/15/2026 | $20.73 | $20.78 | $20.36 | $20.40 | 18,300 |
| 4/14/2026 | $20.41 | $20.70 | $19.74 | $20.63 | 15,700 |
| 4/13/2026 | $20.58 | $20.74 | $20.45 | $20.53 | 50,546 |
| 4/10/2026 | $20.61 | $20.77 | $20.54 | $20.68 | 70,229 |
| 4/9/2026 | $20.75 | $20.94 | $20.65 | $20.77 | 42,522 |
| 4/8/2026 | $20.89 | $20.89 | $20.43 | $20.85 | 32,628 |
| 4/7/2026 | $20.13 | $20.49 | $20.13 | $20.48 | 54,326 |
| 4/6/2026 | $20.11 | $20.20 | $19.84 | $20.11 | 40,619 |
| 4/2/2026 | $19.89 | $20.24 | $19.88 | $20.11 | 24,100 |
| 4/1/2026 | $19.95 | $20.44 | $19.95 | $20.16 | 92,300 |
| 3/31/2026 | $19.82 | $19.95 | $19.60 | $19.80 | 35,321 |
| 3/30/2026 | $19.33 | $19.63 | $19.33 | $19.56 | 50,245 |
| 3/27/2026 | $19.40 | $19.49 | $19.25 | $19.29 | 25,310 |
| 3/26/2026 | $19.32 | $19.60 | $19.32 | $19.42 | 26,100 |
| 3/25/2026 | $19.71 | $19.84 | $19.37 | $19.49 | 26,205 |
| 3/24/2026 | $19.40 | $19.75 | $19.31 | $19.55 | 66,637 |
| 3/23/2026 | $19.36 | $19.63 | $19.10 | $19.41 | 65,900 |
| 3/20/2026 | $18.71 | $19.12 | $18.58 | $19.07 | 144,500 |
| 3/19/2026 | $18.60 | $18.88 | $18.55 | $18.71 | 48,096 |
| 3/18/2026 | $18.63 | $18.75 | $18.59 | $18.63 | 59,400 |
| 3/17/2026 | $18.64 | $18.90 | $18.57 | $18.64 | 63,500 |
| 3/16/2026 | $18.27 | $18.78 | $18.25 | $18.62 | 73,132 |
| 3/13/2026 | $18.14 | $18.23 | $17.95 | $18.17 | 63,415 |
| 3/12/2026 | $18.02 | $18.26 | $17.86 | $18.01 | 84,800 |
| 3/11/2026 | $18.27 | $18.42 | $18.00 | $18.13 | 76,600 |
| 3/10/2026 | $17.75 | $18.59 | $17.75 | $18.31 | 97,500 |
| 3/9/2026 | $17.52 | $17.89 | $17.30 | $17.87 | 104,600 |
| 3/6/2026 | $17.51 | $17.73 | $17.30 | $17.70 | 42,723 |
| 3/5/2026 | $18.13 | $18.15 | $17.64 | $17.86 | 37,000 |
| 3/4/2026 | $17.93 | $18.30 | $17.80 | $18.12 | 60,200 |
| 3/3/2026 | $17.52 | $17.95 | $17.41 | $17.83 | 35,400 |
| 3/2/2026 | $17.36 | $17.88 | $17.27 | $17.80 | 30,240 |
| 2/27/2026 | $17.76 | $17.88 | $17.38 | $17.41 | 28,720 |
| 2/26/2026 | $18.19 | $18.45 | $18.07 | $18.17 | 24,107 |
| 2/25/2026 | $17.71 | $18.19 | $17.53 | $18.12 | 79,500 |
| 2/24/2026 | $17.87 | $18.19 | $17.61 | $17.90 | 28,800 |
| 2/23/2026 | $18.41 | $18.41 | $17.81 | $17.87 | 27,128 |
| 2/20/2026 | $18.44 | $18.74 | $18.10 | $18.41 | 26,000 |