CZGZF
CZG CESKA ZBROJOVKA GROUP
stockOTC
EODSep 28, 2026
44.00USD0.000%(0.00)202
CZGZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 202 | 0.000% |
| 2026-09-10 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 120 | 0.000% |
| 2026-09-03 | 44.00 | 44.00 | 44.00 | 44.00 | -8.963% | 207 | 0.000% |
| 2026-08-14 | 48.33 | 48.33 | 48.33 | 48.33 | +2.922% | 160 | -8.963% |
| 2026-06-22 | 46.96 | 46.96 | 46.96 | 46.96 | -4.785% | 200 | -6.303% |
| 2026-06-08 | 49.32 | 49.32 | 49.32 | 49.32 | -2.201% | 234 | -10.787% |
| 2026-05-21 | 50.43 | 50.43 | 50.43 | 50.43 | +0.981% | 150 | -12.750% |
| 2026-04-29 | 52.59 | 52.59 | 49.94 | 49.94 | -6.584% | 288 | -11.894% |
| 2026-04-23 | 53.46 | 53.46 | 53.46 | 53.46 | +5.861% | 330 | -17.695% |
| 2026-04-17 | 50.50 | 50.50 | 50.50 | 50.50 | +8.954% | 131 | -12.871% |
| 2026-04-06 | 46.35 | 46.35 | 46.35 | 46.35 | +1.756% | 131 | -5.070% |
| 2026-04-01 | 45.55 | 45.55 | 45.55 | 45.55 | +6.115% | 102 | -3.403% |
| 2026-03-30 | 42.92 | 42.92 | 42.92 | 42.92 | +4.695% | 131 | +2.504% |
| 2026-03-17 | 41.00 | 41.00 | 41.00 | 41.00 | -5.530% | 1,002 | +7.317% |
| 2026-03-13 | 43.40 | 43.40 | 43.40 | 43.40 | -1.026% | 1,000 | +1.382% |
| 2026-02-24 | 43.85 | 43.85 | 43.85 | 43.85 | -3.190% | 175 | +0.342% |
| 2026-02-23 | 45.15 | 45.30 | 45.15 | 45.30 | +4.789% | 303 | -2.859% |
| 2026-02-20 | 43.23 | 43.23 | 43.23 | 43.23 | +10.268% | 100 | +1.793% |
| 2026-02-06 | 39.20 | 39.20 | 39.20 | 39.20 | +0.513% | 102 | +12.245% |
| 2026-02-03 | 39.00 | 39.00 | 39.00 | 39.00 | -2.925% | 200 | +12.821% |
| 2026-01-28 | 40.50 | 40.50 | 40.17 | 40.17 | -1.047% | 1,250 | +9.521% |
| 2026-01-26 | 40.58 | 40.60 | 40.58 | 40.60 | +3.177% | 560 | +8.374% |
| 2026-01-23 | 39.35 | 39.35 | 39.35 | 39.35 | +7.017% | 206 | +11.817% |
| 2026-01-20 | 36.77 | 36.77 | 36.77 | 36.77 | -3.237% | 296 | +19.663% |
| 2026-01-13 | 38.00 | 38.00 | 38.00 | 38.00 | +10.065% | 151 | +15.789% |
| 2025-12-08 | 34.52 | 34.52 | 34.52 | 34.52 | -3.561% | 278 | +27.444% |
| 2025-11-17 | 35.80 | 35.80 | 35.80 | 35.80 | -1.132% | 250 | +22.905% |
| 2025-10-16 | 36.21 | 36.21 | 36.21 | 36.21 | -2.162% | 720 | +21.513% |
| 2025-09-24 | 37.01 | 37.01 | 37.01 | 37.01 | -5.947% | 178 | +18.887% |
| 2025-09-23 | 39.35 | 39.35 | 39.35 | 39.35 | +16.939% | 100 | +11.817% |
| 2025-09-03 | 33.60 | 33.65 | 33.60 | 33.65 | -0.444% | 368 | +30.758% |
| 2025-08-12 | 33.80 | 33.80 | 33.80 | 33.80 | -3.082% | 112 | +30.178% |
| 2025-08-08 | 34.88 | 34.88 | 34.88 | 34.88 | +1.381% | 200 | +26.165% |
| 2025-08-04 | 34.40 | 34.40 | 34.40 | 34.40 | 0.000% | 211 | +27.907% |
| 2025-07-28 | 34.40 | 34.40 | 34.40 | 34.40 | -1.714% | 100 | +27.907% |
| 2025-07-21 | 35.00 | 35.00 | 35.00 | 35.00 | +1.332% | 750 | +25.714% |
| 2025-07-14 | 34.54 | 34.54 | 34.54 | 34.54 | -2.049% | 102 | +27.389% |
| 2025-07-09 | 35.26 | 35.26 | 35.26 | 35.26 | +2.881% | 174 | +24.779% |
| 2025-07-01 | 34.27 | 34.27 | 34.27 | 34.27 | -0.796% | 162 | +28.373% |
| 2025-06-30 | 34.55 | 34.55 | 34.55 | 34.55 | -0.145% | 120 | +27.352% |
| 2025-06-26 | 34.60 | 34.60 | 34.60 | 34.60 | +3.037% | 280 | +27.168% |
| 2025-06-25 | 32.68 | 33.58 | 32.68 | 33.58 | -1.379% | 801 | +31.029% |
| 2025-06-20 | 34.05 | 34.05 | 34.05 | 34.05 | -5.021% | 144 | +29.222% |
| 2025-06-04 | 35.85 | 35.85 | 35.85 | 35.85 | +7.175% | 100 | +22.734% |
| 2025-05-30 | 33.45 | 33.45 | 33.45 | 33.45 | +5.189% | 100 | +31.540% |
| 2025-05-07 | 31.80 | 31.80 | 31.80 | 31.80 | +3.247% | 162 | +38.365% |
| 2025-04-15 | 30.80 | 30.80 | 30.80 | 30.80 | -8.197% | 110 | +42.857% |
| 2025-03-21 | 33.52 | 33.55 | 33.52 | 33.55 | +2.537% | 468 | +31.148% |
| 2025-03-12 | 32.72 | 32.72 | 32.72 | 32.72 | +0.379% | 200 | +34.474% |
| 2025-03-10 | 32.60 | 32.60 | 32.60 | 32.60 | +0.219% | 159 | +34.985% |
| 2025-03-07 | 32.52 | 32.52 | 32.52 | 32.52 | +7.343% | 188 | +35.281% |
| 2025-02-20 | 30.30 | 30.30 | 30.30 | 30.30 | +2.192% | 132 | +45.215% |
| 2025-01-27 | 29.65 | 29.65 | 29.65 | 29.65 | +7.872% | 108 | +48.398% |
| 2025-01-16 | 27.49 | 27.49 | 27.49 | 27.49 | +0.609% | 100 | +60.080% |
| 2025-01-03 | 27.32 | 27.32 | 27.32 | 27.32 | -5.139% | 592 | +61.054% |
| 2024-12-18 | 28.80 | 28.80 | 28.80 | 28.80 | -0.861% | 203 | +52.778% |
| 2024-12-16 | 29.05 | 29.05 | 29.05 | 29.05 | +0.172% | 101 | +51.463% |
| 2024-12-05 | 26.95 | 29.00 | 26.95 | 29.00 | +7.807% | 229 | +51.724% |
| 2024-12-03 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000% | 126 | +63.569% |
| 2024-11-26 | 26.90 | 26.90 | 26.90 | 26.90 | -1.555% | 100 | +63.569% |
| 2024-10-09 | 27.32 | 27.32 | 27.32 | 27.32 | -0.455% | 180 | +61.025% |
| 2024-10-04 | 27.45 | 27.45 | 27.45 | 27.45 | -0.723% | 182 | +60.291% |
| 2024-09-27 | 27.65 | 27.65 | 27.65 | 27.65 | -1.776% | 190 | +59.132% |
| 2024-09-26 | 28.15 | 28.15 | 28.15 | 28.15 | -4.738% | 125 | +56.306% |
| 2024-09-11 | 27.95 | 29.55 | 27.95 | 29.55 | +4.862% | 200 | +48.900% |
| 2024-09-10 | 28.18 | 28.18 | 28.18 | 28.18 | -3.658% | 200 | +56.139% |
| 2024-08-23 | 29.25 | 29.25 | 29.25 | 29.25 | -0.510% | 401 | +50.427% |
| 2024-08-15 | 29.22 | 29.40 | 29.22 | 29.40 | +0.685% | 200 | +49.660% |
| 2024-08-05 | 29.20 | 29.20 | 29.20 | 29.20 | +2.998% | 196 | +50.685% |
| 2024-07-12 | 28.35 | 28.35 | 28.35 | 28.35 | 0.000% | 220 | +55.203% |
| 2024-07-09 | 28.35 | 28.35 | 28.35 | 28.35 | 0.000% | 1,000 | +55.203% |
| 2024-07-05 | 28.35 | 28.35 | 28.35 | 28.35 | -0.176% | 1,000 | +55.203% |
| 2024-07-03 | 28.40 | 28.40 | 28.40 | 28.40 | -4.618% | 1,000 | +54.930% |
| 2024-06-03 | 29.77 | 29.77 | 29.77 | 29.77 | +15.184% | 690 | +47.775% |
| 2024-04-11 | 25.85 | 25.85 | 25.85 | 25.85 | +0.977% | 273 | +70.213% |
| 2024-04-10 | 25.60 | 25.60 | 25.60 | 25.60 | -0.389% | 2,095 | +71.875% |
| 2024-04-04 | 25.62 | 25.70 | 25.62 | 25.70 | -3.019% | 12,007 | +71.206% |
| 2024-03-13 | 26.12 | 26.50 | 24.58 | 26.50 | +1.435% | 1,365 | +66.038% |
| 2024-02-20 | 26.13 | 26.13 | 26.13 | 26.13 | +1.654% | 885 | +68.421% |
| 2024-02-14 | 25.70 | 25.70 | 25.70 | 25.70 | 0.000% | 100 | +71.206% |
| 2024-02-08 | 25.70 | 25.70 | 25.70 | 25.70 | 0.000% | 388 | +71.206% |
| 2024-02-06 | 25.70 | 25.70 | 25.70 | 25.70 | +0.784% | 145 | +71.206% |
| 2024-01-26 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 875 | +72.549% |
| 2024-01-25 | 25.50 | 25.50 | 25.50 | 25.50 | -2.857% | 145 | +72.549% |
| 2024-01-19 | 26.25 | 26.25 | 26.25 | 26.25 | +1.587% | 101 | +67.619% |
| 2024-01-09 | 25.84 | 25.84 | 25.84 | 25.84 | +3.154% | 1,139 | +70.279% |
| 2024-01-08 | 25.05 | 25.05 | 25.05 | 25.05 | -0.595% | 100 | +75.649% |
| 2023-12-26 | 25.00 | 25.20 | 25.00 | 25.20 | +6.329% | 575 | +74.603% |
| 2023-12-13 | 23.70 | 23.70 | 23.70 | 23.70 | -1.250% | 300 | +85.654% |
| 2023-12-06 | 23.65 | 24.00 | 23.65 | 24.00 | +2.128% | 300 | +83.333% |
| 2023-12-01 | 23.65 | 23.65 | 23.50 | 23.50 | -2.083% | 1,001 | +87.234% |
| 2023-11-27 | 24.00 | 24.00 | 24.00 | 24.00 | +1.480% | 240 | +83.333% |
| 2023-11-24 | 23.65 | 23.65 | 23.65 | 23.65 | -3.469% | 100 | +86.047% |
| 2023-11-07 | 24.50 | 24.50 | 24.50 | 24.50 | -0.598% | 2,000 | +79.592% |
| 2023-11-03 | 24.65 | 24.65 | 24.65 | 24.65 | +0.602% | 100 | +78.517% |
| 2023-09-11 | 24.50 | 24.50 | 24.50 | 24.50 | -3.467% | 501 | +79.592% |
| 2023-08-29 | 25.38 | 25.38 | 25.38 | 25.38 | -3.314% | 100 | +73.365% |
| 2023-07-18 | 26.25 | 26.25 | 26.25 | 26.25 | +2.740% | 318 | +67.619% |
| 2023-06-23 | 25.55 | 25.55 | 25.55 | 25.55 | +1.833% | 261 | +72.211% |
| 2023-06-16 | 25.09 | 25.09 | 25.09 | 25.09 | -1.839% | 242 | +75.369% |
| 2023-06-13 | 26.05 | 26.05 | 25.56 | 25.56 | -1.767% | 5,479 | +72.143% |
| 2023-06-08 | 26.02 | 26.02 | 26.02 | 26.02 | -7.071% | 879 | +69.101% |
| 2023-05-16 | 28.00 | 28.00 | 28.00 | 28.00 | +3.704% | 185 | +57.143% |
| 2023-05-03 | 27.00 | 27.00 | 27.00 | 27.00 | +10.204% | 580 | +62.963% |
| 2023-01-03 | 24.50 | 24.50 | 24.50 | 24.50 | +18.072% | 500 | +79.592% |
| 2022-11-03 | 20.75 | 20.75 | 20.75 | 20.75 | +1.220% | 100 | +112.048% |
| 2022-09-29 | 20.50 | 20.50 | 20.50 | 20.50 | -10.480% | 139 | +114.634% |
| 2022-08-31 | 22.90 | 22.90 | 22.90 | 22.90 | +7.764% | 101 | +92.140% |
| 2022-07-28 | 22.52 | 22.52 | 21.25 | 21.25 | -4.708% | 3,238 | +107.058% |
| 2022-07-27 | 22.30 | 22.30 | 22.30 | 22.30 | +2.765% | 227 | +97.309% |
| 2022-07-26 | 21.70 | 21.70 | 21.70 | 21.70 | -4.194% | 889 | +102.765% |
| 2022-07-05 | 22.65 | 22.65 | 22.65 | 22.65 | -1.736% | 140 | +94.261% |
| 2022-03-08 | 23.05 | 23.05 | 23.05 | 23.05 | -5.726% | 105 | +90.889% |
| 2022-02-07 | 24.45 | 24.45 | 24.45 | 24.45 | +1.875% | 100 | +79.959% |
| 2022-01-27 | 24.00 | 24.00 | 24.00 | 24.00 | +4.121% | 100 | +83.333% |
| 2022-01-06 | 23.05 | 23.05 | 23.05 | 23.05 | -2.660% | 220 | +90.889% |
| 2022-01-05 | 23.68 | 23.68 | 23.68 | 23.68 | +1.305% | 100 | +85.811% |
| 2022-01-04 | 22.70 | 23.38 | 22.70 | 23.38 | 0.000% | 900 | +88.235% |