Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.35	0.35	0.35	0.35	-	-1.43%	12,059
Oct 16, 2026	0.35	0.36	0.33	0.35	-	6.06%	68,100
Oct 15, 2026	0.34	0.34	0.32	0.33	-	1.54%	110,770
Oct 14, 2026	0.34	0.34	0.27	0.33	-	-4.41%	345,332
Oct 13, 2026	0.35	0.35	0.34	0.34	-	-	48,768
Oct 9, 2026	0.36	0.36	0.34	0.34	-	-	45,676
Oct 8, 2026	0.37	0.37	0.28	0.34	-	-8.11%	434,296
Oct 7, 2026	0.39	0.39	0.37	0.37	-	-2.63%	19,534
Oct 6, 2026	0.39	0.39	0.38	0.38	-	-2.56%	289,037
Oct 5, 2026	0.39	0.39	0.39	0.39	-	1.30%	103,311
Oct 2, 2026	0.39	0.40	0.37	0.39	-	-2.53%	316,600
Oct 1, 2026	0.40	0.40	0.40	0.40	-	3.95%	1,000
Sep 30, 2026	0.39	0.39	0.38	0.38	-	-	22,446
Sep 29, 2026	0.39	0.40	0.38	0.38	-	5.56%	66,531
Sep 28, 2026	0.39	0.40	0.36	0.36	-	-	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