CRZBY | Commerzbank Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Commerzbank Sp ADR (CRZBY)

OTC

$44.48-$0.90 (-1.98%)

Price as of Oct 01, 2026

N/A
Market Cap
21.12%
1-Year Change
Banks - Regional
Industry

1 Month
-2.69%

Low Price$44.48

High Price$50.14
3 Months
+4.83%

Low Price$41.03

High Price$50.14
1 Year
+21.12%

Low Price$32.63

High Price$50.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	45.00	45.03	44.11	44.48	-1.98%	43,675
09/30/2026	45.92	46.07	45.21	45.38	-3.98%	42,989
09/29/2026	48.02	48.06	47.08	47.26	-2.54%	41,161
09/28/2026	48.51	48.69	48.21	48.49	+0.08%	14,947
09/25/2026	48.19	48.53	47.87	48.45	+2.84%	4,874
09/24/2026	46.92	47.32	46.65	47.11	+0.08%	11,159
09/23/2026	47.60	47.68	46.76	47.07	-1.53%	8,152
09/22/2026	48.44	48.44	47.50	47.80	-0.81%	13,203
09/21/2026	47.67	48.21	47.66	48.19	+3.18%	6,887
09/18/2026	47.45	47.45	46.44	46.71	-2.15%	31,527
09/17/2026	47.76	48.08	47.53	47.73	+1.02%	21,326
09/16/2026	48.12	48.26	47.01	47.25	-3.50%	22,448
09/15/2026	49.53	49.62	48.77	48.97	-0.86%	24,233
09/14/2026	49.21	49.82	49.11	49.39	-1.50%	21,186
09/11/2026	49.75	50.16	49.45	50.14	+2.99%	71,046
09/10/2026	49.01	49.21	48.56	48.69	-0.28%	9,992
09/09/2026	49.03	49.03	48.44	48.83	-0.72%	6,419
09/08/2026	49.57	49.69	49.18	49.18	+0.47%	12,842
09/04/2026	48.72	48.95	48.69	48.95	+1.28%	4,792
09/03/2026	48.00	48.52	48.00	48.33	+2.72%	12,541
09/02/2026	46.84	47.25	46.82	47.05	+2.93%	19,485
09/01/2026	45.93	46.33	45.71	45.71	-1.32%	10,700
08/31/2026	46.89	46.89	46.32	46.32	-0.45%	9,529
08/28/2026	46.61	46.84	46.53	46.53	+0.71%	5,492
08/27/2026	46.91	47.12	46.20	46.20	-2.47%	11,027
08/26/2026	47.30	47.70	47.30	47.37	+1.81%	24,872
08/25/2026	46.20	46.55	46.04	46.53	+1.75%	34,286
08/24/2026	45.80	46.19	45.73	45.73	+0.82%	18,534
08/21/2026	45.51	45.74	45.27	45.36	+1.70%	15,099
08/20/2026	45.35	45.45	44.43	44.60	-1.02%	319,139
08/19/2026	45.18	45.27	44.66	45.06	+0.23%	279,671
08/18/2026	45.25	45.25	44.35	44.96	-1.37%	82,641
08/17/2026	46.02	46.02	45.58	45.58	-1.17%	5,590
08/14/2026	45.98	46.28	45.78	46.12	-0.15%	8,042
08/13/2026	46.16	46.25	45.77	46.19	+1.96%	8,827
08/12/2026	45.62	45.68	45.24	45.30	-0.29%	47,032
08/11/2026	45.27	45.48	45.19	45.43	+0.31%	5,812
08/10/2026	45.19	45.29	45.00	45.29	+0.30%	8,741
08/07/2026	45.31	45.56	44.81	45.16	+1.87%	5,818
08/06/2026	45.41	45.44	44.26	44.33	-2.68%	9,387
08/05/2026	45.14	45.69	45.13	45.55	+0.15%	18,676
08/04/2026	45.07	45.93	45.07	45.48	+2.20%	14,981
08/03/2026	44.39	44.89	44.39	44.50	+2.68%	20,456
07/31/2026	43.27	43.53	42.83	43.34	+0.22%	8,138
07/30/2026	43.15	43.27	42.92	43.24	+2.69%	13,118
07/29/2026	42.07	42.61	41.97	42.11	-1.50%	24,769
07/28/2026	42.52	43.19	42.44	42.75	+0.45%	26,637
07/27/2026	42.88	42.88	42.28	42.56	+1.99%	17,061
07/24/2026	41.97	42.47	41.59	41.73	+1.71%	14,230
07/23/2026	41.79	41.79	41.03	41.03	-5.81%	25,007
07/22/2026	44.00	44.00	43.56	43.56	+1.30%	7,810
07/21/2026	42.72	43.20	42.72	43.00	+3.61%	11,142
07/20/2026	42.08	42.26	41.50	41.50	-1.03%	19,022
07/17/2026	42.02	42.22	41.86	41.93	-2.67%	12,455
07/16/2026	43.33	43.61	43.00	43.08	-0.46%	16,213
07/15/2026	43.81	43.90	43.28	43.28	-2.57%	14,540
07/14/2026	44.55	44.88	44.19	44.42	+1.09%	10,221
07/13/2026	43.93	44.14	43.75	43.94	+0.27%	13,170
07/10/2026	43.90	44.21	43.49	43.82	+2.05%	11,895
07/09/2026	43.29	43.36	42.94	42.94	+0.61%	234,436
07/08/2026	43.54	43.54	41.96	42.68	-1.84%	129,141
07/07/2026	43.94	44.00	43.48	43.48	+0.05%	6,462
07/06/2026	43.59	43.99	43.00	43.46	+0.15%	7,875
07/02/2026	43.04	43.77	43.04	43.39	+2.27%	10,813
07/01/2026	42.26	42.50	42.06	42.43	+0.64%	12,613
06/30/2026	42.21	42.60	42.07	42.16	-0.92%	26,746
06/29/2026	42.77	42.90	42.14	42.55	-0.54%	12,821
06/26/2026	42.57	43.02	42.44	42.78	+0.56%	150,820
06/25/2026	42.91	43.06	42.49	42.54	+0.40%	61,749
06/24/2026	43.35	43.35	42.17	42.37	-1.72%	13,212
06/23/2026	42.80	43.13	42.76	43.11	-0.99%	29,745
06/22/2026	43.93	43.94	43.42	43.54	-0.71%	582,286
06/18/2026	44.09	44.30	43.62	43.85	+1.53%	32,731
06/17/2026	43.77	44.68	43.19	43.19	+3.80%	62,222
06/16/2026	42.52	42.76	41.61	41.61	-0.43%	12,781
06/15/2026	42.00	42.17	41.56	41.79	-2.04%	13,939
06/12/2026	42.20	42.78	42.20	42.66	+1.47%	9,494
06/11/2026	41.07	42.18	41.07	42.04	0.00%	22,196
06/10/2026	42.50	42.50	41.60	42.04	-1.80%	70,928
06/09/2026	43.00	43.37	41.69	42.81	+2.51%	22,369
06/08/2026	42.52	42.52	41.74	41.76	-1.56%	14,535
06/05/2026	42.73	43.14	42.23	42.42	-0.40%	9,401
06/04/2026	43.06	43.06	42.54	42.59	-0.26%	13,324
06/03/2026	42.87	42.99	42.09	42.70	-1.64%	15,187
06/02/2026	43.38	44.14	43.09	43.41	+0.28%	25,372
06/01/2026	43.16	43.40	42.60	43.29	+0.70%	14,421
05/29/2026	43.30	43.62	42.79	42.99	+0.56%	42,973
05/28/2026	42.50	42.98	42.08	42.75	-0.12%	23,103
05/27/2026	43.29	43.29	42.29	42.80	+0.35%	36,399
05/26/2026	42.74	43.24	42.50	42.65	+1.81%	12,000
05/22/2026	42.00	42.51	41.75	41.89	+0.40%	28,125
05/22/2026	$1.28 Dividend
05/21/2026	41.29	42.39	41.28	41.72	-0.51%	23,303
05/20/2026	41.58	42.89	41.39	41.94	+2.90%	24,476
05/19/2026	41.38	41.38	40.28	40.75	-0.38%	21,416
05/18/2026	40.93	41.15	40.22	40.91	+1.05%	29,752
05/15/2026	41.01	41.27	40.33	40.48	-1.44%	16,437
05/14/2026	41.57	41.77	41.04	41.07	-0.12%	22,247
05/13/2026	40.65	41.22	40.65	41.12	+0.37%	19,457
05/12/2026	40.50	41.08	40.46	40.97	-0.22%	33,093