Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	0.47	0.48	0.47	0.47	0.47	-	30,078
Sep 16, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	28,350
Sep 15, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	51,660
Sep 12, 2025	0.46	0.48	0.45	0.48	0.48	5.49%	204,100
Sep 11, 2025	0.46	0.46	0.43	0.46	0.46	1.11%	59,027
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	16,700
Sep 9, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	20,000
Sep 8, 2025	0.45	0.45	0.41	0.44	0.44	1.15%	33,700
Sep 5, 2025	0.43	0.46	0.43	0.44	0.44	1.16%	183,750
Sep 4, 2025	0.44	0.44	0.43	0.43	0.43	-	2,500
Sep 3, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	47,801
Sep 2, 2025	0.44	0.44	0.41	0.43	0.43	1.19%	147,500
Aug 29, 2025	0.42	0.44	0.40	0.42	0.42	-2.33%	58,826
Aug 28, 2025	0.44	0.44	0.43	0.43	0.43	-	4,000
Aug 27, 2025	0.44	0.44	0.40	0.43	0.43	-	192,632
Aug 26, 2025	0.45	0.45	0.41	0.43	0.43	2.38%	110,650
Aug 22, 2025	0.42	0.42	0.39	0.42	0.42	1.20%	179,527
Aug 21, 2025	0.42	0.42	0.41	0.42	0.42	-	15,241
Aug 20, 2025	0.42	0.42	0.41	0.42	0.42	-	3,500
Aug 19, 2025	0.42	0.42	0.40	0.42	0.42	1.22%	19,121
Aug 18, 2025	0.41	0.41	0.38	0.41	0.41	2.50%	55,025
Aug 15, 2025	0.41	0.41	0.39	0.40	0.40	-	33,820
Aug 14, 2025	0.42	0.42	0.38	0.40	0.40	-3.61%	69,946
Aug 13, 2025	0.41	0.42	0.39	0.42	0.42	1.22%	29,506
Aug 12, 2025	0.41	0.41	0.40	0.41	0.41	-	53,000
Aug 11, 2025	0.41	0.42	0.38	0.41	0.41	-	76,726
Aug 8, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	22,644
Aug 7, 2025	0.43	0.43	0.41	0.42	0.42	-	20,350
Aug 6, 2025	0.42	0.42	0.40	0.42	0.42	3.70%	27,500
Aug 5, 2025	0.43	0.43	0.39	0.41	0.41	-5.81%	31,107
Aug 1, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	23,961
Jul 31, 2025	0.43	0.43	0.43	0.43	0.43	-	95,500
Jul 30, 2025	0.42	0.43	0.42	0.43	0.43	-	7,901
Jul 29, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	5,500
Jul 28, 2025	0.42	0.43	0.40	0.42	0.42	-2.33%	15,036
Jul 25, 2025	0.40	0.44	0.40	0.43	0.43	-	31,277
Jul 24, 2025	0.44	0.44	0.39	0.43	0.43	-1.15%	23,170
Jul 23, 2025	0.39	0.44	0.39	0.44	0.44	-2.25%	100,271
Jul 22, 2025	0.44	0.45	0.44	0.45	0.45	3.49%	20,600
Jul 21, 2025	0.42	0.43	0.41	0.43	0.43	-2.27%	22,625
Jul 18, 2025	0.44	0.45	0.42	0.44	0.44	-	196,747
Jul 17, 2025	0.41	0.44	0.41	0.44	0.44	4.76%	30,248
Jul 16, 2025	0.40	0.43	0.40	0.42	0.42	7.69%	69,128