Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.34	0.35	0.33	0.35	-	2.99%	52,639
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
Jul 17, 2026	0.31	0.32	0.29	0.29	-	-3.33%	18,872
Jul 16, 2026	0.32	0.32	0.30	0.30	-	-3.23%	25,052
Jul 15, 2026	0.31	0.32	0.30	0.31	-	3.33%	17,500
Jul 14, 2026	0.30	0.30	0.30	0.30	-	-	4,000
Jul 13, 2026	0.32	0.32	0.28	0.30	-	-6.25%	34,100
Jul 10, 2026	0.30	0.32	0.29	0.32	-	10.34%	80,150
Jul 9, 2026	0.30	0.31	0.28	0.29	-	-4.92%	12,882
Jul 8, 2026	0.31	0.31	0.31	0.31	-	-1.61%	4,000
Jul 7, 2026	0.31	0.31	0.30	0.31	-	-1.59%	5,651
Jul 6, 2026	0.33	0.33	0.27	0.32	-	-1.56%	83,651
Jul 3, 2026	0.33	0.33	0.32	0.32	-	-	4,759
Jul 2, 2026	0.31	0.32	0.30	0.32	-	10.34%	5,737
Jun 30, 2026	0.30	0.31	0.29	0.29	-	-3.33%	78,000
Jun 29, 2026	0.32	0.32	0.30	0.30	-	-	6,557
Jun 26, 2026	0.32	0.32	0.29	0.30	-	-	18,500
Jun 25, 2026	0.28	0.31	0.28	0.30	-	1.69%	34,754
Jun 24, 2026	0.28	0.30	0.28	0.30	-	1.72%	32,000
Jun 23, 2026	0.29	0.29	0.28	0.29	-	1.75%	57,609
Jun 22, 2026	0.31	0.31	0.29	0.29	-	-8.06%	264,401
Jun 19, 2026	0.31	0.33	0.31	0.31	-	-	7,502
Jun 18, 2026	0.32	0.32	0.31	0.31	-	-3.13%	15,004
Jun 17, 2026	0.32	0.34	0.31	0.32	-	4.92%	93,919
Jun 16, 2026	0.37	0.37	0.29	0.31	-	-14.08%	502,819
Jun 15, 2026	0.34	0.37	0.32	0.36	-	5.97%	412,483
Jun 12, 2026	0.33	0.34	0.33	0.34	-	-	7,425
Jun 11, 2026	0.34	0.34	0.34	0.34	-	4.69%	500
Jun 10, 2026	0.34	0.34	0.30	0.32	-	-3.03%	28,000
Jun 9, 2026	0.32	0.33	0.32	0.33	-	-	1,500