Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	137,900
Dec 23, 2025	0.37	0.40	0.35	0.40	0.40	14.29%	174,900
Dec 22, 2025	0.37	0.37	0.34	0.35	0.35	-	64,500
Dec 19, 2025	0.37	0.37	0.34	0.35	0.35	-6.67%	124,365
Dec 17, 2025	0.40	0.40	0.36	0.38	0.38	-5.06%	104,168
Dec 16, 2025	0.40	0.40	0.38	0.40	0.40	-2.47%	12,026
Dec 15, 2025	0.40	0.41	0.38	0.41	0.41	3.85%	69,942
Dec 12, 2025	0.40	0.40	0.39	0.39	0.39	-	36,001
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-	34,000
Dec 10, 2025	0.40	0.40	0.39	0.39	0.39	1.30%	13,110
Dec 9, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	101,025
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-	4,551
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-	51,663
Dec 4, 2025	0.38	0.40	0.38	0.39	0.39	-	169,500
Dec 3, 2025	0.38	0.40	0.38	0.39	0.39	-2.50%	26,630
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	3.90%	3,658
Dec 1, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	33,879
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-	18,000
Nov 27, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	4,355
Nov 26, 2025	0.40	0.41	0.38	0.41	0.41	3.80%	81,614
Nov 25, 2025	0.40	0.40	0.39	0.40	0.40	3.95%	59,762
Nov 24, 2025	0.40	0.40	0.37	0.38	0.38	-3.80%	43,423
Nov 21, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	99,800
Nov 20, 2025	0.40	0.40	0.38	0.40	0.40	-	44,100
Nov 19, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	30,001
Nov 18, 2025	0.42	0.42	0.38	0.41	0.41	-2.38%	61,879
Nov 17, 2025	0.42	0.42	0.39	0.42	0.42	-	109,950
Nov 14, 2025	0.43	0.43	0.40	0.42	0.42	-2.33%	76,469
Nov 13, 2025	0.43	0.43	0.40	0.43	0.43	-	199,012
Nov 12, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	96,379
Nov 11, 2025	0.44	0.44	0.41	0.44	0.44	1.16%	66,055
Nov 10, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	256,181
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