Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.43	0.44	0.43	0.44	0.44	-	11,399
Nov 6, 2025	0.44	0.44	0.43	0.44	0.44	-	49,000
Nov 5, 2025	0.44	0.44	0.43	0.44	0.44	-	23,000
Nov 4, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	97,500
Nov 3, 2025	0.44	0.44	0.42	0.43	0.43	-	462,946
Oct 31, 2025	0.44	0.44	0.43	0.43	0.43	-	1,010
Oct 30, 2025	0.44	0.44	0.43	0.43	0.43	2.38%	57,500
Oct 29, 2025	0.42	0.44	0.40	0.42	0.42	2.44%	190,052
Oct 28, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	112,631
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-	23,500
Oct 24, 2025	0.43	0.44	0.41	0.43	0.43	-1.15%	20,701
Oct 23, 2025	0.44	0.44	0.43	0.44	0.44	-	28,000
Oct 22, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	11,000
Oct 21, 2025	0.44	0.44	0.39	0.43	0.43	-	187,183
Oct 20, 2025	0.44	0.44	0.41	0.43	0.43	-	26,180
Oct 17, 2025	0.43	0.44	0.43	0.43	0.43	-	15,040
Oct 16, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	14,000
Oct 15, 2025	0.44	0.45	0.41	0.44	0.44	2.33%	123,645
Oct 14, 2025	0.44	0.44	0.39	0.43	0.43	-	51,669
Oct 10, 2025	0.44	0.44	0.42	0.43	0.43	-2.27%	43,941
Oct 9, 2025	0.44	0.44	0.38	0.44	0.44	-	101,343
Oct 8, 2025	0.45	0.45	0.41	0.44	0.44	1.15%	106,004
Oct 7, 2025	0.43	0.44	0.42	0.44	0.44	-1.14%	43,004
Oct 6, 2025	0.46	0.46	0.41	0.44	0.44	-3.30%	62,100
Oct 3, 2025	0.45	0.46	0.43	0.46	0.46	1.11%	88,500
Oct 2, 2025	0.46	0.47	0.42	0.45	0.45	-	135,277
Oct 1, 2025	0.46	0.46	0.41	0.45	0.45	-3.23%	44,044
Sep 30, 2025	0.46	0.47	0.44	0.47	0.47	-2.11%	56,520
Sep 29, 2025	0.48	0.48	0.45	0.48	0.48	2.15%	52,070
Sep 26, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	11,959
Sep 25, 2025	0.46	0.47	0.45	0.47	0.47	-	56,240
Sep 24, 2025	0.46	0.47	0.45	0.47	0.47	1.08%	59,500
Sep 23, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	14,300
Sep 22, 2025	0.47	0.47	0.45	0.47	0.47	2.17%	50,659
Sep 19, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	25,127
Sep 18, 2025	0.47	0.47	0.44	0.47	0.47	-	55,577
Sep 17, 2025	0.47	0.48	0.47	0.47	0.47	-	30,078
Sep 16, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	28,350
Sep 15, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	51,660
Sep 12, 2025	0.46	0.48	0.45	0.48	0.48	5.49%	204,100
Sep 11, 2025	0.46	0.46	0.43	0.46	0.46	1.11%	59,027
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	16,700
Sep 9, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	20,000
Sep 8, 2025	0.45	0.45	0.41	0.44	0.44	1.15%	33,700
Sep 5, 2025	0.43	0.46	0.43	0.44	0.44	1.16%	183,750
Sep 4, 2025	0.44	0.44	0.43	0.43	0.43	-	2,500
Sep 3, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	47,801
Sep 2, 2025	0.44	0.44	0.41	0.43	0.43	1.19%	147,500
Aug 29, 2025	0.42	0.44	0.40	0.42	0.42	-2.33%	58,826
Aug 28, 2025	0.44	0.44	0.43	0.43	0.43	-	4,000