Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.39	0.40	0.39	0.39	-	1.30%	16,500
Sep 28, 2026	0.39	0.40	0.38	0.39	-	6.94%	43,762
Sep 25, 2026	0.36	0.38	0.36	0.36	-	-	46,242
Sep 24, 2026	0.36	0.36	0.36	0.36	-	2.86%	22,000
Sep 23, 2026	0.35	0.36	0.35	0.35	-	-	22,000
Sep 22, 2026	0.34	0.36	0.34	0.35	-	-	35,880
Sep 21, 2026	0.36	0.36	0.35	0.35	-	-1.41%	4,500
Sep 18, 2026	0.36	0.36	0.35	0.36	-	-	16,500
Sep 17, 2026	0.36	0.37	0.34	0.36	-	-	102,500
Sep 16, 2026	0.36	0.36	0.35	0.36	-	-1.39%	12,500
Sep 15, 2026	0.35	0.37	0.35	0.36	-	4.35%	146,250
Sep 14, 2026	0.35	0.35	0.34	0.35	-	-1.43%	11,529
Sep 11, 2026	0.35	0.35	0.35	0.35	-	-	2,000
Sep 10, 2026	0.35	0.35	0.35	0.35	-	-	3,500
Sep 9, 2026	0.35	0.35	0.35	0.35	-	-	23,942
Sep 8, 2026	0.35	0.35	0.35	0.35	-	-	6,360
Sep 4, 2026	0.35	0.35	0.35	0.35	-	-	8,685
Sep 3, 2026	0.33	0.35	0.33	0.35	-	2.94%	26,018
Sep 2, 2026	0.34	0.35	0.34	0.34	-	-1.45%	15,032
Sep 1, 2026	0.35	0.35	0.35	0.35	-	-1.43%	6,226
Aug 31, 2026	0.35	0.35	0.35	0.35	-	-	21,685
Aug 28, 2026	0.35	0.35	0.35	0.35	-	-	21,000
Aug 27, 2026	0.35	0.35	0.35	0.35	-	-	27,500
Aug 26, 2026	0.35	0.35	0.33	0.35	-	-	191,750
Aug 25, 2026	0.33	0.35	0.33	0.35	-	-	11,800
Aug 24, 2026	0.35	0.35	0.35	0.35	-	-	3,810
Aug 21, 2026	0.34	0.35	0.34	0.35	-	2.94%	23,281
Aug 20, 2026	0.35	0.35	0.34	0.34	-	1.49%	15,025
Aug 19, 2026	0.34	0.34	0.33	0.34	-	-	1,769
Aug 18, 2026	0.33	0.34	0.31	0.34	-	-1.47%	109,549
Aug 17, 2026	0.36	0.36	0.34	0.34	-	-2.86%	88,919
Aug 14, 2026	0.35	0.35	0.33	0.35	-	2.94%	33,945
Aug 13, 2026	0.35	0.35	0.34	0.34	-	-	5,648
Aug 12, 2026	0.35	0.35	0.34	0.34	-	-	32,510
Aug 11, 2026	0.35	0.35	0.34	0.34	-	-	47,650
Aug 10, 2026	0.35	0.35	0.34	0.34	-	-2.86%	12,654
Aug 7, 2026	0.34	0.35	0.33	0.35	-	-	56,771
Aug 6, 2026	0.35	0.35	0.34	0.35	-	-	76,509
Aug 5, 2026	0.34	0.36	0.34	0.35	-	2.94%	170,171
Aug 4, 2026	0.44	0.44	0.33	0.34	-	-33.33%	139,681
Jul 31, 2026	0.33	0.51	0.31	0.51	-	50.00%	637,332
Jul 30, 2026	0.32	0.34	0.31	0.34	-	15.25%	75,318
Jul 29, 2026	0.33	0.35	0.29	0.30	-	-6.35%	344,873
Jul 28, 2026	0.30	0.36	0.27	0.32	-	8.62%	403,882
Jul 27, 2026	0.30	0.30	0.29	0.29	-	-	1,317
Jul 24, 2026	0.29	0.30	0.29	0.29	-	-3.33%	12,030
Jul 23, 2026	0.32	0.32	0.30	0.30	-	-	71,006
Jul 22, 2026	0.30	0.30	0.29	0.30	-	3.45%	14,500
Jul 21, 2026	0.29	0.30	0.26	0.29	-	-	246,259
Jul 20, 2026	0.31	0.32	0.27	0.29	-	-	103,570