Cizzle Brands Corporation (NEO:CZZL)
Canada · Delayed Price · Currency is CAD 0.3450
+0.0050 (1.47%)
Nov 6, 2026, 3:38 PM EST
Cizzle Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.47% | 11,883 |
| Nov 5, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | - | -95.94% | 5,000 |
| Nov 4, 2026 | 8.25 | 8.38 | 8.13 | 8.38 | - | - | 472 |
| Nov 3, 2026 | 8.50 | 8.50 | 7.75 | 8.38 | - | 1.52% | 1,800 |
| Nov 2, 2026 | 8.50 | 8.50 | 7.88 | 8.25 | - | -2.94% | 446 |
| Oct 30, 2026 | 8.50 | 8.63 | 8.50 | 8.50 | - | - | 480 |
| Oct 29, 2026 | 8.63 | 8.63 | 8.50 | 8.50 | - | - | 620 |
| Oct 28, 2026 | 8.50 | 8.50 | 7.88 | 8.50 | - | - | 3,206 |
| Oct 27, 2026 | 8.50 | 8.50 | 8.38 | 8.50 | - | - | 214 |
| Oct 26, 2026 | 8.50 | 8.63 | 8.50 | 8.50 | - | -1.45% | 221 |
| Oct 23, 2026 | 8.75 | 8.75 | 8.50 | 8.63 | - | - | 426 |
| Oct 22, 2026 | 8.75 | 8.75 | 8.38 | 8.63 | - | - | 2,028 |
| Oct 21, 2026 | 8.63 | 8.63 | 8.50 | 8.63 | - | - | 408 |
| Oct 20, 2026 | 8.75 | 8.75 | 8.25 | 8.63 | - | - | 1,220 |
| Oct 19, 2026 | 8.75 | 8.75 | 8.50 | 8.63 | - | -1.43% | 302 |
| Oct 16, 2026 | 8.63 | 8.88 | 8.25 | 8.75 | - | 6.06% | 2,724 |
| Oct 15, 2026 | 8.50 | 8.50 | 8.00 | 8.25 | - | 1.54% | 4,430 |
| Oct 14, 2026 | 8.50 | 8.50 | 6.75 | 8.13 | - | -4.41% | 13,813 |
| Oct 13, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | - | - | 1,950 |
| Oct 9, 2026 | 8.88 | 8.88 | 8.38 | 8.50 | - | - | 1,827 |
| Oct 8, 2026 | 9.13 | 9.25 | 7.00 | 8.50 | - | -8.11% | 17,371 |
| Oct 7, 2026 | 9.63 | 9.63 | 9.25 | 9.25 | - | -2.63% | 781 |
| Oct 6, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | - | -2.56% | 11,561 |
| Oct 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.30% | 4,132 |
| Oct 2, 2026 | 9.75 | 10.00 | 9.25 | 9.63 | - | -2.53% | 12,664 |
| Oct 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | - | 3.95% | 40 |
| Sep 30, 2026 | 9.63 | 9.75 | 9.50 | 9.50 | - | - | 897 |
| Sep 29, 2026 | 9.63 | 9.88 | 9.50 | 9.50 | - | 5.56% | 2,661 |
| Sep 28, 2026 | 9.75 | 9.88 | 9.00 | 9.00 | - | - | 1,750 |
| Sep 25, 2026 | 9.00 | 9.50 | 9.00 | 9.00 | - | - | 1,849 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.88 | 9.00 | - | 2.86% | 880 |
| Sep 23, 2026 | 8.75 | 9.00 | 8.75 | 8.75 | - | - | 880 |
| Sep 22, 2026 | 8.50 | 8.88 | 8.50 | 8.75 | - | - | 1,435 |
| Sep 21, 2026 | 8.88 | 8.88 | 8.75 | 8.75 | - | -1.41% | 180 |
| Sep 18, 2026 | 8.88 | 8.88 | 8.75 | 8.88 | - | - | 660 |
| Sep 17, 2026 | 8.88 | 9.25 | 8.38 | 8.88 | - | - | 4,100 |
| Sep 16, 2026 | 9.00 | 9.00 | 8.75 | 8.88 | - | -1.39% | 500 |
| Sep 15, 2026 | 8.63 | 9.13 | 8.63 | 9.00 | - | 4.35% | 5,850 |
| Sep 14, 2026 | 8.75 | 8.75 | 8.50 | 8.63 | - | -1.43% | 461 |
| Sep 11, 2026 | 8.75 | 8.75 | 8.63 | 8.75 | - | - | 80 |
| Sep 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 140 |
| Sep 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 957 |
| Sep 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 254 |
| Sep 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 347 |
| Sep 3, 2026 | 8.25 | 8.75 | 8.25 | 8.75 | - | 2.94% | 1,040 |
| Sep 2, 2026 | 8.50 | 8.63 | 8.38 | 8.50 | - | -1.45% | 601 |
| Sep 1, 2026 | 8.75 | 8.75 | 8.63 | 8.63 | - | -1.43% | 249 |
| Aug 31, 2026 | 8.75 | 8.75 | 8.63 | 8.75 | - | - | 867 |
| Aug 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 840 |
| Aug 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |