Register for streaming realtime charts, analysis tools, and prices.
CRZBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 15.13 | -0.01 | -0.07% | 15.04 | 15.21 | 15.04 | 14,393 |
| May 09 2024 | 15.14 | -0.02 | -0.13% | 15.22 | 15.25 | 15.0975 | 6,986 |
| May 08 2024 | 15.16 | -0.13 | -0.85% | 15.14 | 15.19 | 15.14 | 6,139 |
| May 07 2024 | 15.29 | 0.35 | 2.34% | 15.21 | 15.32 | 15.21 | 12,087 |
| May 06 2024 | 14.94 | 0.09 | 0.61% | 14.92 | 15.20 | 14.92 | 10,243 |
| May 03 2024 | 14.85 | -0.17 | -1.13% | 14.82 | 14.85 | 14.71 | 10,664 |
| May 02 2024 | 15.02 | 0.11 | 0.70% | 14.975 | 15.02 | 14.868 | 6,124 |
| May 01 2024 | 14.915 | -0.22 | -1.42% | 15.002 | 15.20 | 14.91 | 4,281 |
| Apr 30 2024 | 15.13 | 0.34 | 2.30% | 14.99 | 15.13 | 14.74 | 6,491 |
| Apr 29 2024 | 14.79 | -0.36 | -2.38% | 14.7403 | 14.81 | 14.699 | 16,101 |
| Apr 26 2024 | 15.15 | 0.08 | 0.53% | 15.25 | 15.27 | 15.04 | 87,631 |
| Apr 25 2024 | 15.07 | 0.18 | 1.21% | 15.00 | 15.15 | 15.00 | 20,467 |
| Apr 24 2024 | 14.89 | 0.06 | 0.42% | 14.77 | 14.89 | 14.74 | 6,874 |
| Apr 23 2024 | 14.828 | 0.44 | 3.04% | 14.70 | 14.8885 | 14.70 | 6,615 |
| Apr 22 2024 | 14.39 | 0.18 | 1.23% | 14.32 | 14.4682 | 14.3125 | 15,056 |
| Apr 19 2024 | 14.215 | 0.08 | 0.57% | 14.24 | 14.26 | 14.18 | 5,187 |
| Apr 18 2024 | 14.135 | 0.15 | 1.11% | 14.155 | 14.31 | 14.0807 | 9,883 |
| Apr 17 2024 | 13.98 | 0.39 | 2.83% | 13.89 | 13.98 | 13.808 | 10,429 |
| Apr 16 2024 | 13.595 | 0.02 | 0.11% | 13.63 | 13.63 | 13.51 | 22,982 |
| Apr 15 2024 | 13.58 | -0.14 | -1.02% | 13.815 | 13.815 | 13.58 | 8,256 |
| Apr 12 2024 | 13.72 | -0.28 | -1.97% | 13.825 | 13.91 | 13.70 | 16,712 |
| Apr 11 2024 | 13.996 | -0.47 | -3.23% | 14.24 | 14.24 | 13.88 | 36,198 |
| Apr 10 2024 | 14.4625 | 0.01 | 0.04% | 14.29 | 14.5985 | 14.24 | 19,196 |
| Apr 09 2024 | 14.456 | -0.13 | -0.92% | 14.69 | 14.69 | 14.4425 | 10,463 |
| Apr 08 2024 | 14.59 | 0.16 | 1.11% | 14.60 | 14.6982 | 14.55 | 16,517 |
| Apr 05 2024 | 14.43 | 0.05 | 0.35% | 14.215 | 14.4496 | 14.18 | 13,524 |
| Apr 04 2024 | 14.38 | -0.03 | -0.21% | 14.65 | 14.65 | 14.34 | 9,270 |
| Apr 03 2024 | 14.41 | 0.70 | 5.11% | 14.11 | 14.50 | 14.11 | 18,452 |
| Apr 02 2024 | 13.7096 | -0.03 | -0.22% | 13.66 | 13.73 | 13.6308 | 7,192 |
| Apr 01 2024 | 13.74 | -0.05 | -0.36% | 13.08 | 13.80 | 13.08 | 7,695 |
| Mar 28 2024 | 13.79 | 0.01 | 0.11% | 13.77 | 13.79 | 13.65 | 5,753 |
| Mar 27 2024 | 13.775 | 0.12 | 0.84% | 13.77 | 13.89 | 13.74 | 13,236 |
| Mar 26 2024 | 13.66 | -0.01 | -0.07% | 13.66 | 13.76 | 13.66 | 4,138 |
| Mar 25 2024 | 13.67 | 0.16 | 1.18% | 13.56 | 13.67 | 13.56 | 18,331 |
| Mar 22 2024 | 13.51 | -0.08 | -0.59% | 13.57 | 13.58 | 13.49 | 11,554 |
| Mar 21 2024 | 13.59 | 0.05 | 0.37% | 13.52 | 13.59 | 13.46 | 12,566 |
| Mar 20 2024 | 13.54 | 0.17 | 1.27% | 13.24 | 13.55 | 13.21 | 18,305 |
| Mar 19 2024 | 13.37 | 0.49 | 3.80% | 13.38 | 13.425 | 13.27 | 50,740 |
| Mar 18 2024 | 12.88 | -0.12 | -0.92% | 12.95 | 12.98 | 12.88 | 4,186 |
| Mar 15 2024 | 13.00 | 0.26 | 2.04% | 13.03 | 13.07 | 12.96 | 12,218 |
| Mar 14 2024 | 12.74 | 0.00 | 0.00% | 12.84 | 12.84 | 12.6935 | 21,764 |
| Mar 13 2024 | 12.74 | 0.17 | 1.38% | 12.80 | 12.85 | 12.68 | 6,265 |
| Mar 12 2024 | 12.566 | 0.29 | 2.33% | 12.61 | 12.61 | 12.535 | 8,054 |
| Mar 11 2024 | 12.28 | 0.09 | 0.74% | 12.192 | 12.29 | 12.18 | 18,759 |
| Mar 08 2024 | 12.19 | 0.08 | 0.66% | 12.25 | 12.28 | 12.16 | 15,527 |
| Mar 07 2024 | 12.11 | 0.44 | 3.77% | 11.92 | 12.12 | 11.92 | 5,215 |
| Mar 06 2024 | 11.67 | -0.10 | -0.85% | 11.68 | 11.6913 | 11.64 | 9,181 |
| Mar 05 2024 | 11.77 | 0.16 | 1.38% | 11.78 | 11.83 | 11.7686 | 29,031 |
| Mar 04 2024 | 11.61 | -0.14 | -1.19% | 11.68 | 11.68 | 11.595 | 6,834 |
| Mar 01 2024 | 11.75 | 0.18 | 1.56% | 11.73 | 11.79 | 11.69 | 6,642 |
| Feb 29 2024 | 11.57 | -0.17 | -1.45% | 11.73 | 11.73 | 11.545 | 22,382 |
| Feb 28 2024 | 11.74 | -0.05 | -0.42% | 11.79 | 11.79 | 11.73 | 42,151 |
| Feb 27 2024 | 11.79 | 0.20 | 1.73% | 11.64 | 11.795 | 11.64 | 11,027 |
| Feb 26 2024 | 11.59 | -0.04 | -0.34% | 11.75 | 11.75 | 11.59 | 159,200 |
| Feb 23 2024 | 11.63 | -0.01 | -0.09% | 11.67 | 11.70 | 11.60 | 5,361 |
| Feb 22 2024 | 11.64 | 0.15 | 1.31% | 11.68 | 11.687 | 11.585 | 4,113 |
| Feb 21 2024 | 11.49 | -0.02 | -0.17% | 11.47 | 11.52 | 11.42 | 16,602 |
| Feb 20 2024 | 11.51 | -0.15 | -1.29% | 11.51 | 11.55 | 11.46 | 15,382 |
| Feb 16 2024 | 11.661 | -0.34 | -2.83% | 11.66 | 11.70 | 11.6212 | 7,992 |
| Feb 15 2024 | 12.00 | 0.72 | 6.42% | 11.75 | 12.00 | 11.75 | 15,624 |
| Feb 14 2024 | 11.276 | 0.09 | 0.77% | 11.33 | 11.34 | 11.22 | 39,489 |
| Feb 13 2024 | 11.19 | -0.24 | -2.10% | 11.34 | 11.34 | 11.18 | 26,668 |
| Feb 12 2024 | 11.43 | 0.14 | 1.24% | 11.35 | 11.45 | 11.35 | 16,908 |
