CZMWY | Carl Zeiss Unsp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Carl Zeiss Unsp ADR (CZMWY)

OTC

$39.41+$1.05 (+2.74%)

Price as of Oct 22, 2026

N/A
Market Cap
-26.40%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+16.29%

Low Price$34.16

High Price$39.41
3 Months
+22.95%

Low Price$31.93

High Price$39.41
1 Year
-26.40%

Low Price$26.12

High Price$53.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	38.78	39.41	38.78	39.41	+2.74%	4,951
10/21/2026	38.99	39.11	38.20	38.36	+1.28%	3,900
10/20/2026	37.39	37.88	37.34	37.88	+3.50%	2,920
10/19/2026	36.52	36.71	36.52	36.60	+0.40%	2,780
10/16/2026	36.92	36.92	36.45	36.45	-0.71%	6,430
10/15/2026	36.99	37.06	36.68	36.71	-0.22%	3,439
10/14/2026	36.81	36.99	36.65	36.79	+0.19%	6,089
10/13/2026	36.48	36.75	36.15	36.72	+1.46%	7,346
10/12/2026	36.86	36.86	36.17	36.19	-0.19%	740
10/09/2026	36.01	36.28	36.01	36.26	+3.66%	2,274
10/08/2026	35.04	35.04	34.82	34.98	-1.74%	530
10/07/2026	35.20	35.67	35.20	35.60	+2.03%	1,571
10/06/2026	35.22	35.22	34.73	34.89	+2.14%	2,647
10/05/2026	34.32	34.41	34.13	34.16	-2.79%	4,553
10/02/2026	35.05	35.23	35.02	35.14	+0.41%	5,154
10/01/2026	35.47	35.47	34.88	35.00	-1.00%	2,659
09/30/2026	35.25	35.82	35.16	35.35	-1.15%	2,142
09/29/2026	35.96	35.96	35.41	35.76	-0.51%	1,992
09/28/2026	35.65	36.03	35.61	35.95	+1.28%	6,413
09/25/2026	35.27	35.49	35.11	35.49	-1.33%	6,415
09/24/2026	35.72	36.02	35.57	35.97	+3.43%	7,829
09/23/2026	35.07	35.15	34.78	34.78	+2.62%	1,532
09/22/2026	34.06	34.39	33.77	33.89	+1.49%	5,894
09/21/2026	33.53	33.53	33.25	33.39	-0.96%	663
09/18/2026	33.79	33.79	33.55	33.72	+1.34%	228
09/17/2026	34.00	34.17	33.23	33.27	-3.57%	7,824
09/16/2026	35.07	35.16	34.50	34.50	-0.51%	6,355
09/15/2026	34.87	34.87	34.54	34.68	-1.20%	1,823
09/14/2026	35.45	35.45	35.04	35.10	-0.14%	2,535
09/11/2026	35.30	35.30	34.91	35.15	-1.95%	2,079
09/10/2026	36.45	36.55	35.85	35.85	+0.53%	1,132
09/09/2026	36.11	36.14	35.64	35.66	-1.03%	3,091
09/08/2026	36.57	36.57	35.95	36.03	-1.58%	4,453
09/04/2026	36.15	36.79	36.00	36.61	-1.93%	1,504
09/03/2026	38.05	38.16	37.33	37.33	-1.66%	3,335
09/02/2026	37.44	38.00	37.44	37.96	+0.72%	5,505
09/01/2026	38.18	38.21	37.69	37.69	+1.26%	3,133
08/31/2026	37.24	37.26	36.89	37.22	+0.35%	1,281
08/28/2026	37.67	37.71	37.09	37.09	-0.72%	1,924
08/27/2026	37.09	37.42	37.09	37.36	+2.52%	735
08/26/2026	36.87	36.87	36.44	36.44	-2.38%	791
08/25/2026	37.49	37.49	37.18	37.33	-0.96%	1,813
08/24/2026	38.05	38.19	37.65	37.69	-0.32%	327
08/21/2026	37.78	38.12	37.78	37.81	+1.33%	958
08/20/2026	37.83	38.00	37.29	37.32	-0.57%	4,781
08/19/2026	37.29	37.63	37.29	37.53	+4.13%	2,505
08/18/2026	36.50	36.65	36.04	36.04	+0.28%	1,929
08/17/2026	36.48	36.48	35.94	35.94	-3.32%	3,155
08/14/2026	36.65	37.29	36.64	37.18	+6.10%	8,432
08/13/2026	35.06	35.07	34.87	35.04	+1.82%	164
08/12/2026	34.57	34.57	34.30	34.41	-3.94%	914
08/11/2026	35.09	35.82	35.09	35.82	+3.45%	6,358
08/10/2026	34.33	34.72	34.33	34.63	+0.11%	1,801
08/07/2026	34.56	34.75	34.50	34.59	+2.82%	1,493
08/06/2026	34.43	34.43	33.13	33.64	-4.16%	2,050
08/05/2026	35.26	35.28	35.05	35.10	-1.87%	213
08/04/2026	35.88	36.19	35.71	35.77	-1.92%	2,175
08/03/2026	36.83	37.01	36.47	36.47	+3.14%	3,319
07/31/2026	35.40	35.40	35.08	35.36	+0.60%	946
07/30/2026	34.73	35.15	34.71	35.15	+2.39%	733
07/29/2026	34.14	34.48	34.07	34.33	+5.11%	4,178
07/28/2026	32.25	32.74	32.25	32.66	+2.29%	1,018
07/27/2026	32.09	32.24	31.77	31.93	+1.69%	555
07/24/2026	31.33	31.62	31.26	31.40	+1.06%	650
07/23/2026	31.33	31.33	30.98	31.07	-3.07%	1,020
07/22/2026	32.26	32.29	32.05	32.05	+1.21%	190
07/21/2026	31.68	31.79	31.66	31.67	-3.09%	1,873
07/20/2026	32.93	32.93	32.68	32.68	-2.18%	2,832
07/17/2026	34.21	34.29	33.37	33.41	-2.28%	1,004
07/16/2026	33.87	34.29	33.87	34.19	+2.15%	1,936
07/15/2026	33.00	33.53	33.00	33.47	+3.46%	950
07/14/2026	33.22	33.22	32.20	32.35	-9.31%	8,102
07/13/2026	36.02	36.11	35.43	35.67	+2.32%	9,583
07/10/2026	34.76	34.91	34.43	34.86	+4.32%	6,703
07/09/2026	33.34	33.55	33.32	33.42	+0.10%	1,623
07/08/2026	33.39	33.51	33.22	33.38	+3.70%	1,206
07/07/2026	32.66	32.66	32.19	32.19	-1.72%	933
07/06/2026	33.00	33.00	32.65	32.76	+3.56%	659
07/02/2026	31.97	32.05	31.54	31.63	-0.05%	5,043
07/01/2026	31.90	31.93	31.62	31.65	+4.34%	4,187
06/30/2026	30.18	30.33	29.95	30.33	-0.16%	3,452
06/29/2026	30.91	30.91	30.37	30.38	-1.94%	1,529
06/26/2026	30.69	31.07	30.37	30.98	-2.43%	2,641
06/25/2026	31.53	32.00	31.53	31.75	+1.13%	4,659
06/24/2026	30.36	31.79	30.36	31.40	+2.40%	1,711
06/23/2026	30.34	30.82	30.34	30.66	-1.76%	3,184
06/22/2026	30.93	31.50	29.71	31.21	+9.86%	11,471
06/18/2026	28.07	28.47	27.98	28.41	-0.59%	9,000
06/17/2026	28.74	29.14	28.58	28.58	-0.24%	1,000
06/16/2026	28.56	28.85	28.42	28.65	-1.24%	1,282
06/15/2026	29.55	29.58	28.95	29.01	+0.14%	1,679
06/12/2026	28.95	28.97	28.51	28.97	-0.58%	857
06/11/2026	28.83	29.14	28.17	29.14	-0.84%	10,637
06/10/2026	29.57	29.71	29.39	29.39	-1.45%	369
06/09/2026	29.58	29.85	29.49	29.82	-1.05%	4,942
06/08/2026	29.97	30.52	29.89	30.14	-0.90%	2,069
06/05/2026	31.02	31.02	30.41	30.41	-1.46%	4,276
06/04/2026	31.06	31.06	30.85	30.86	+1.65%	1,656
06/03/2026	30.02	30.39	29.97	30.36	+0.43%	3,770
06/02/2026	30.33	30.39	30.14	30.23	-0.56%	3,344