Commerzbank AG (CRZBY)
OTC: CRZBY
· Real-Time Price · USD
38.20
0.25 (0.66%)
At close: Sep 05, 2025, 3:57 PM
38.22
0.04%
After-hours: Sep 05, 2025, 02:59 PM EDT
CRZBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.09 | 38.11 | 37.89 | 38.11 | 38.11 | 2.20% | 44,070 |
| Sep 3, 2025 | 37.09 | 37.48 | 37.00 | 37.29 | 37.29 | -1.79% | 29,300 |
| Sep 2, 2025 | 37.63 | 38.06 | 37.63 | 37.97 | 37.97 | -0.52% | 22,436 |
| Aug 29, 2025 | 37.83 | 38.23 | 37.80 | 38.17 | 38.17 | 1.09% | 12,800 |
| Aug 28, 2025 | 37.59 | 37.93 | 37.57 | 37.76 | 37.76 | 0.77% | 66,300 |
| Aug 27, 2025 | 38.49 | 38.53 | 37.08 | 37.47 | 37.47 | -6.42% | 101,827 |
| Aug 26, 2025 | 39.45 | 40.30 | 39.38 | 40.04 | 40.04 | -4.69% | 63,714 |
| Aug 25, 2025 | 42.42 | 42.53 | 42.00 | 42.01 | 42.01 | -1.59% | 20,741 |
| Aug 22, 2025 | 42.63 | 44.85 | 42.37 | 42.69 | 42.69 | -2.60% | 65,100 |
| Aug 21, 2025 | 43.10 | 44.10 | 43.10 | 43.83 | 43.83 | 2.31% | 49,849 |
| Aug 20, 2025 | 42.68 | 43.29 | 42.67 | 42.84 | 42.84 | -0.09% | 159,400 |
| Aug 19, 2025 | 43.24 | 43.25 | 42.80 | 42.88 | 42.88 | 1.83% | 34,634 |
| Aug 18, 2025 | 42.05 | 42.25 | 41.98 | 42.11 | 42.11 | -3.42% | 20,127 |
| Aug 15, 2025 | 43.26 | 43.68 | 43.21 | 43.60 | 43.60 | -0.37% | 16,500 |
| Aug 14, 2025 | 43.59 | 43.97 | 43.21 | 43.76 | 43.76 | 1.65% | 12,600 |
| Aug 13, 2025 | 42.94 | 43.18 | 42.79 | 43.05 | 43.05 | 0.99% | 14,100 |
| Aug 12, 2025 | 42.38 | 42.67 | 42.27 | 42.63 | 42.63 | 2.72% | 165,800 |
| Aug 11, 2025 | 41.21 | 41.70 | 41.11 | 41.50 | 41.50 | 2.85% | 28,115 |
| Aug 8, 2025 | 40.19 | 40.35 | 39.95 | 40.35 | 40.35 | 4.26% | 25,933 |
| Aug 7, 2025 | 38.40 | 38.77 | 38.12 | 38.70 | 38.70 | 4.82% | 55,803 |