Register for real-time alerts, custom portfolio, and market movers
CIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 30.49 | -0.18 | -0.58% | 30.51 | 30.51 | 30.42 | 2,002 |
| Jun 20 2024 | 30.6692 | 0.05 | 0.16% | 30.56 | 30.6692 | 30.56 | 1,498 |
| Jun 18 2024 | 30.62 | 0.13 | 0.42% | 30.60 | 30.6671 | 30.60 | 1,503 |
| Jun 17 2024 | 30.4921 | 0.12 | 0.40% | 30.30 | 30.53 | 30.29 | 1,685 |
| Jun 14 2024 | 30.37 | -0.35 | -1.14% | 30.38 | 30.38 | 30.245 | 7,154 |
| Jun 13 2024 | 30.72 | -0.44 | -1.41% | 31.19 | 31.19 | 30.67 | 2,440 |
| Jun 12 2024 | 31.16 | 0.22 | 0.71% | 31.28 | 31.375 | 31.16 | 1,843 |
| Jun 11 2024 | 30.94 | -0.40 | -1.28% | 30.96 | 31.0386 | 30.88 | 2,125 |
| Jun 10 2024 | 31.34 | -0.05 | -0.17% | 31.17 | 31.37 | 31.17 | 1,700 |
| Jun 07 2024 | 31.3945 | -0.37 | -1.16% | 31.3901 | 31.49 | 31.3901 | 3,610 |
| Jun 06 2024 | 31.7628 | 0.12 | 0.39% | 31.63 | 31.78 | 31.63 | 4,118 |
| Jun 05 2024 | 31.64 | 0.12 | 0.38% | 31.60 | 31.67 | 31.5201 | 3,834 |
| Jun 04 2024 | 31.52 | -0.17 | -0.54% | 31.57 | 31.57 | 31.4237 | 1,320 |
| Jun 03 2024 | 31.69 | 0.16 | 0.51% | 31.62 | 31.73 | 31.57 | 2,233 |
| May 31 2024 | 31.53 | 0.27 | 0.85% | 31.43 | 31.53 | 31.37 | 1,260 |
| May 30 2024 | 31.2645 | 0.28 | 0.92% | 31.19 | 31.3299 | 31.19 | 6,805 |
| May 29 2024 | 30.98 | -0.52 | -1.65% | 31.18 | 31.18 | 30.98 | 1,979 |
| May 28 2024 | 31.50 | -0.05 | -0.14% | 31.60 | 31.60 | 31.4208 | 3,923 |
| May 24 2024 | 31.545 | 0.27 | 0.85% | 31.49 | 31.55 | 31.49 | 3,185 |
| May 23 2024 | 31.28 | -0.21 | -0.67% | 31.4701 | 31.55 | 31.24 | 7,296 |
| May 22 2024 | 31.49 | -0.25 | -0.79% | 31.57 | 31.58 | 31.45 | 1,578 |
| May 21 2024 | 31.74 | -0.08 | -0.25% | 31.71 | 31.775 | 31.71 | 1,374 |
| May 20 2024 | 31.82 | 0.02 | 0.06% | 31.7701 | 31.92 | 31.7701 | 2,317 |
| May 17 2024 | 31.80 | 0.12 | 0.38% | 31.63 | 31.8051 | 31.63 | 2,872 |
| May 16 2024 | 31.68 | -0.14 | -0.44% | 31.72 | 31.80 | 31.68 | 971 |
| May 15 2024 | 31.82 | 0.34 | 1.08% | 31.71 | 31.82 | 31.71 | 2,014 |
| May 14 2024 | 31.48 | 0.11 | 0.35% | 31.45 | 31.50 | 31.3701 | 2,051 |
| May 13 2024 | 31.37 | 0.02 | 0.06% | 31.37 | 31.43 | 31.315 | 1,548 |
| May 10 2024 | 31.35 | 0.06 | 0.19% | 31.41 | 31.41 | 31.29 | 3,212 |
| May 09 2024 | 31.29 | 0.12 | 0.38% | 31.05 | 31.29 | 31.05 | 1,744 |
| May 08 2024 | 31.1724 | 0.00 | 0.01% | 31.125 | 31.1724 | 31.10 | 1,882 |
| May 07 2024 | 31.17 | 0.02 | 0.08% | 31.20 | 31.265 | 31.125 | 3,084 |
| May 06 2024 | 31.1453 | 0.23 | 0.73% | 31.182 | 31.182 | 31.08 | 10,055 |
| May 03 2024 | 30.92 | 0.25 | 0.82% | 30.89 | 30.92 | 30.87 | 1,333 |
| May 02 2024 | 30.67 | 0.44 | 1.47% | 30.4801 | 30.67 | 30.48 | 1,164 |
| May 01 2024 | 30.2251 | 0.00 | -0.02% | 30.166 | 30.30 | 27.48 | 4,326 |
| Apr 30 2024 | 30.23 | -0.43 | -1.40% | 30.53 | 30.55 | 30.23 | 4,512 |
| Apr 29 2024 | 30.66 | 0.14 | 0.45% | 30.54 | 30.67 | 30.54 | 2,449 |
| Apr 26 2024 | 30.5233 | 0.20 | 0.67% | 30.50 | 30.53 | 30.50 | 335 |
| Apr 25 2024 | 30.32 | -0.10 | -0.33% | 30.34 | 30.3499 | 30.27 | 4,493 |
| Apr 24 2024 | 30.42 | -0.11 | -0.36% | 30.47 | 30.49 | 30.34 | 5,370 |
| Apr 23 2024 | 30.53 | 0.23 | 0.76% | 30.38 | 30.595 | 30.38 | 4,472 |
| Apr 22 2024 | 30.30 | 0.38 | 1.27% | 30.10 | 30.35 | 30.10 | 2,454 |
| Apr 19 2024 | 29.92 | 0.04 | 0.13% | 29.94 | 30.01 | 29.92 | 6,057 |
| Apr 18 2024 | 29.88 | 0.01 | 0.03% | 29.86 | 30.0138 | 29.79 | 12,331 |
| Apr 17 2024 | 29.87 | 0.03 | 0.10% | 29.96 | 29.96 | 29.76 | 4,197 |
| Apr 16 2024 | 29.84 | -0.37 | -1.22% | 29.84 | 29.945 | 29.80 | 6,077 |
| Apr 15 2024 | 30.21 | -0.03 | -0.10% | 30.59 | 30.59 | 30.17 | 6,780 |
| Apr 12 2024 | 30.24 | -0.51 | -1.66% | 30.38 | 30.38 | 30.24 | 2,038 |
| Apr 11 2024 | 30.75 | -0.05 | -0.16% | 30.75 | 30.75 | 30.75 | 118 |
| Apr 10 2024 | 30.80 | -0.47 | -1.50% | 30.75 | 30.80 | 30.75 | 905 |
| Apr 09 2024 | 31.27 | -0.06 | -0.19% | 31.42 | 31.42 | 31.18 | 4,688 |
| Apr 08 2024 | 31.33 | 0.17 | 0.55% | 31.315 | 31.33 | 31.3088 | 403 |
| Apr 05 2024 | 31.1578 | 0.16 | 0.51% | 31.125 | 31.1696 | 31.12 | 452 |
| Apr 04 2024 | 31.00 | -0.29 | -0.93% | 31.43 | 31.43 | 31.00 | 5,291 |
| Apr 03 2024 | 31.29 | 0.19 | 0.61% | 31.07 | 31.30 | 31.07 | 2,506 |
| Apr 02 2024 | 31.10 | -0.18 | -0.56% | 31.0582 | 31.10 | 31.01 | 2,294 |
| Apr 01 2024 | 31.2766 | -0.14 | -0.45% | 31.19 | 31.2766 | 31.1801 | 918 |
| Mar 28 2024 | 31.4191 | -0.09 | -0.29% | 31.445 | 31.459 | 31.4191 | 8,221 |
| Mar 27 2024 | 31.51 | 0.17 | 0.54% | 31.32 | 31.51 | 31.32 | 2,138 |
| Mar 26 2024 | 31.34 | 0.09 | 0.29% | 31.3601 | 31.38 | 31.34 | 825 |
| Mar 25 2024 | 31.25 | -0.09 | -0.30% | 31.15 | 31.3601 | 31.15 | 3,920 |
![Logo of Bounce Token [OLD] (BOTGBP).](/common/images/company/COIN_BOTUSD.png){kind=small}
