Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.32	0.32	0.31	0.31	-	3.39%	6,000
Jul 29, 2026	0.33	0.35	0.29	0.30	0.30	-6.35%	344,873
Jul 28, 2026	0.30	0.36	0.27	0.32	0.32	8.62%	403,882
Jul 27, 2026	0.30	0.30	0.29	0.29	0.29	-	5,817
Jul 24, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	12,030
Jul 23, 2026	0.32	0.32	0.30	0.30	0.30	-	71,006
Jul 22, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	14,500
Jul 21, 2026	0.29	0.30	0.26	0.28	0.28	3.70%	246,259
Jul 20, 2026	0.31	0.32	0.27	0.27	0.27	-6.90%	113,570
Jul 17, 2026	0.31	0.32	0.29	0.29	0.29	-3.33%	18,872
Jul 16, 2026	0.32	0.32	0.30	0.30	0.30	-	25,052
Jul 15, 2026	0.31	0.32	0.30	0.30	0.30	-	17,500
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Jul 13, 2026	0.32	0.32	0.28	0.30	0.30	-6.25%	34,100
Jul 10, 2026	0.30	0.32	0.29	0.32	0.32	6.67%	80,150
Jul 9, 2026	0.30	0.31	0.28	0.30	0.30	-1.64%	12,882
Jul 8, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	4,000
Jul 7, 2026	0.31	0.31	0.30	0.30	0.30	-	5,651
Jul 6, 2026	0.33	0.33	0.27	0.30	0.30	-7.69%	83,651
Jul 3, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	4,759
Jul 2, 2026	0.31	0.32	0.30	0.32	0.32	10.34%	5,737
Jun 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	78,000
Jun 29, 2026	0.32	0.32	0.30	0.30	0.30	3.45%	6,557
Jun 26, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	33,500
Jun 25, 2026	0.28	0.31	0.28	0.30	0.30	1.69%	34,754
Jun 24, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	32,000
Jun 23, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	57,609
Jun 22, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	264,401
Jun 19, 2026	0.31	0.33	0.31	0.31	0.31	-	7,502
Jun 18, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	15,004
Jun 17, 2026	0.32	0.34	0.31	0.33	0.33	3.17%	95,919
Jun 16, 2026	0.37	0.37	0.29	0.32	0.32	-11.27%	502,819
Jun 15, 2026	0.34	0.37	0.32	0.36	0.36	4.41%	412,483
Jun 12, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	10,425
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	500
Jun 10, 2026	0.34	0.34	0.30	0.33	0.33	1.56%	28,000
Jun 9, 2026	0.32	0.32	0.32	0.32	0.32	-	1,500
Jun 8, 2026	0.33	0.33	0.29	0.32	0.32	-5.88%	27,503
Jun 5, 2026	0.35	0.35	0.33	0.34	0.34	4.62%	6,005
Jun 4, 2026	0.34	0.34	0.30	0.33	0.33	-1.52%	31,600
Jun 3, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	3,765
Jun 2, 2026	0.33	0.33	0.32	0.32	0.32	-	2,329
Jun 1, 2026	0.33	0.34	0.30	0.32	0.32	-4.48%	280,958
May 29, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	27,500
May 28, 2026	0.32	0.34	0.32	0.33	0.33	-2.94%	73,100
May 27, 2026	0.35	0.36	0.32	0.34	0.34	3.03%	28,603
May 26, 2026	0.34	0.34	0.32	0.33	0.33	1.54%	9,500
May 25, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	17,450
May 22, 2026	0.33	0.35	0.32	0.32	0.32	-3.03%	183,048
May 21, 2026	0.36	0.37	0.33	0.33	0.33	-7.04%	13,246