Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.31	0.31	0.30	0.30	-	-	1,000
Mar 27, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	5,000
Mar 26, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	11,760
Mar 25, 2026	0.35	0.35	0.29	0.34	0.34	3.03%	45,751
Mar 24, 2026	0.34	0.35	0.32	0.33	0.33	6.45%	21,465
Mar 23, 2026	0.34	0.35	0.30	0.31	0.31	-11.43%	106,683
Mar 20, 2026	0.34	0.35	0.30	0.35	0.35	4.48%	28,376
Mar 19, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	3,250
Mar 18, 2026	0.34	0.34	0.27	0.32	0.32	-1.54%	94,398
Mar 17, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	17,650
Mar 16, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	37,030
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	2,775
Mar 12, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	8,816
Mar 11, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	50,477
Mar 10, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	67,500
Mar 9, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	58,350
Mar 6, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	64,068
Mar 5, 2026	0.34	0.36	0.33	0.33	0.33	-2.94%	10,014
Mar 4, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	28,690
Mar 3, 2026	0.36	0.37	0.33	0.35	0.35	-1.43%	17,300
Mar 2, 2026	0.36	0.36	0.33	0.35	0.35	2.94%	35,920
Feb 27, 2026	0.36	0.36	0.34	0.34	0.34	-	7,510
Feb 26, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	43,500
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	20,703
Feb 24, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	5,505
Feb 23, 2026	0.36	0.37	0.33	0.36	0.36	2.86%	77,318
Feb 20, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	60,680
Feb 19, 2026	0.37	0.37	0.30	0.36	0.36	-2.70%	140,162
Feb 18, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	79,500
Feb 17, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	38,503
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	2,202
Feb 12, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	106,605
Feb 11, 2026	0.37	0.37	0.36	0.37	0.37	5.71%	11,000
Feb 10, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	32,500
Feb 9, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	40,275
Feb 6, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	15,543
Feb 5, 2026	0.38	0.39	0.36	0.39	0.39	6.94%	136,519
Feb 4, 2026	0.37	0.38	0.35	0.36	0.36	-	24,019
Feb 3, 2026	0.39	0.39	0.35	0.36	0.36	-6.49%	212,000
Feb 2, 2026	0.37	0.39	0.36	0.39	0.39	-	157,701
Jan 30, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	48,690
Jan 29, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	36,350
Jan 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	46,000
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Jan 26, 2026	0.39	0.39	0.36	0.39	0.39	5.41%	57,358
Jan 23, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	134,948
Jan 22, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	5,165
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	-	2,056
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	500
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	26,315