Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	23,200
Jan 15, 2026	0.41	0.44	0.38	0.39	0.39	-6.10%	142,900
Jan 14, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	142,770
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-	19,250
Jan 12, 2026	0.39	0.40	0.35	0.39	0.39	2.63%	169,329
Jan 9, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	83,072
Jan 8, 2026	0.36	0.37	0.33	0.37	0.37	8.82%	64,408
Jan 7, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	130,648
Jan 6, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	66,140
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-	15,712
Jan 2, 2026	0.35	0.38	0.35	0.36	0.36	7.46%	132,596
Dec 31, 2025	0.35	0.36	0.33	0.34	0.34	-6.94%	130,001
Dec 30, 2025	0.37	0.37	0.34	0.36	0.36	-5.26%	315,968
Dec 29, 2025	0.39	0.39	0.36	0.38	0.38	-3.80%	54,000