Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.45	0.45	0.44	0.44	-	-	6,500
Sep 5, 2025	0.43	0.46	0.43	0.44	-	1.16%	229,000
Sep 4, 2025	0.44	0.44	0.43	0.43	-	-	2,500
Sep 3, 2025	0.43	0.44	0.42	0.43	-	1.18%	47,801
Sep 2, 2025	0.44	0.44	0.41	0.43	-	1.19%	147,500
Aug 29, 2025	0.42	0.44	0.40	0.42	-	-2.33%	58,826
Aug 28, 2025	0.44	0.44	0.43	0.43	-	-	4,000
Aug 27, 2025	0.44	0.44	0.40	0.43	-	-	192,632
Aug 26, 2025	0.45	0.45	0.41	0.43	-	-4.44%	110,650
Aug 25, 2025	0.42	0.45	0.39	0.45	-	7.14%	538,425
Aug 22, 2025	0.42	0.42	0.39	0.42	-	1.20%	179,527
Aug 21, 2025	0.42	0.42	0.41	0.42	-	-	15,241
Aug 20, 2025	0.42	0.42	0.41	0.42	-	-	3,500
Aug 19, 2025	0.42	0.42	0.40	0.42	-	1.22%	19,121
Aug 18, 2025	0.41	0.41	0.38	0.41	-	2.50%	55,025
Aug 15, 2025	0.41	0.41	0.39	0.40	-	-	33,820
Aug 14, 2025	0.42	0.42	0.38	0.40	-	-3.61%	69,946
Aug 13, 2025	0.41	0.42	0.39	0.42	-	1.22%	29,506
Aug 12, 2025	0.41	0.41	0.40	0.41	-	-	53,000
Aug 11, 2025	0.41	0.42	0.38	0.41	-	-	76,726
Aug 8, 2025	0.42	0.42	0.40	0.41	-	-2.38%	22,644
Aug 7, 2025	0.43	0.43	0.41	0.42	-	-	20,350
Aug 6, 2025	0.42	0.42	0.40	0.42	-	3.70%	27,500
Aug 5, 2025	0.43	0.43	0.39	0.41	-	-5.81%	31,107
Aug 1, 2025	0.43	0.43	0.43	0.43	-	1.18%	23,961
Jul 31, 2025	0.43	0.43	0.43	0.43	-	-	95,500
Jul 30, 2025	0.42	0.43	0.42	0.43	-	-	7,901
Jul 29, 2025	0.42	0.43	0.42	0.43	-	1.19%	5,500
Jul 28, 2025	0.42	0.43	0.40	0.42	-	-2.33%	15,036
Jul 25, 2025	0.40	0.44	0.40	0.43	-	-	31,277
Jul 24, 2025	0.44	0.44	0.39	0.43	-	-1.15%	23,170
Jul 23, 2025	0.39	0.44	0.39	0.44	-	-2.25%	100,271
Jul 22, 2025	0.44	0.45	0.44	0.45	-	3.49%	20,600
Jul 21, 2025	0.42	0.43	0.41	0.43	-	-2.27%	22,625
Jul 18, 2025	0.44	0.45	0.42	0.44	-	-	196,747
Jul 17, 2025	0.41	0.44	0.41	0.44	-	4.76%	30,248
Jul 16, 2025	0.40	0.43	0.40	0.42	-	7.69%	69,128
Jul 15, 2025	0.40	0.40	0.38	0.39	-	5.41%	24,000
Jul 14, 2025	0.39	0.39	0.37	0.37	-	-	44,792
Jul 11, 2025	0.39	0.39	0.37	0.37	-	-5.13%	47,860
Jul 10, 2025	0.39	0.39	0.35	0.39	-	1.30%	83,995
Jul 9, 2025	0.39	0.39	0.36	0.39	-	-1.28%	229,983
Jul 8, 2025	0.44	0.44	0.39	0.39	-	-11.36%	122,505
Jul 7, 2025	0.45	0.45	0.43	0.44	-	-1.12%	11,000
Jul 4, 2025	0.45	0.45	0.43	0.45	-	-	22,110
Jul 3, 2025	0.45	0.45	0.43	0.45	-	-	32,340
Jul 2, 2025	0.45	0.45	0.45	0.45	-	-	17,500
Jun 30, 2025	0.45	0.45	0.43	0.45	-	1.14%	17,520
Jun 27, 2025	0.43	0.45	0.41	0.44	-	3.53%	148,508
Jun 26, 2025	0.44	0.44	0.38	0.43	-	-3.41%	204,630