Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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