Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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