Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.35	0.35	0.35	0.35	-	-	6,867
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
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