Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	3,800
May 19, 2026	0.37	0.37	0.33	0.35	0.35	-	89,700
May 15, 2026	0.34	0.37	0.34	0.35	0.35	-5.41%	109,821
May 14, 2026	0.37	0.37	0.34	0.37	0.37	-	24,500
May 13, 2026	0.36	0.38	0.34	0.37	0.37	5.71%	30,794
May 12, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	8,388
May 11, 2026	0.37	0.37	0.34	0.36	0.36	-	25,083
May 8, 2026	0.36	0.37	0.33	0.36	0.36	5.88%	15,500
May 7, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	8,334
May 6, 2026	0.37	0.37	0.35	0.35	0.35	9.37%	66,912
May 5, 2026	0.33	0.38	0.32	0.32	0.32	-13.51%	74,255
May 4, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	21,000
May 1, 2026	0.38	0.38	0.38	0.38	0.38	-	84,915
Apr 30, 2026	0.36	0.38	0.36	0.38	0.38	8.57%	33,123
Apr 29, 2026	0.36	0.39	0.34	0.35	0.35	2.94%	102,130
Apr 28, 2026	0.36	0.36	0.32	0.34	0.34	-2.86%	43,766
Apr 27, 2026	0.36	0.36	0.34	0.35	0.35	-	30,200
Apr 24, 2026	0.33	0.35	0.32	0.35	0.35	12.90%	132,735
Apr 23, 2026	0.32	0.34	0.31	0.31	0.31	-3.13%	100,331
Apr 22, 2026	0.30	0.33	0.29	0.32	0.32	6.67%	36,461
Apr 21, 2026	0.33	0.33	0.29	0.30	0.30	3.45%	25,500
Apr 20, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	10,000
Apr 17, 2026	0.32	0.32	0.29	0.32	0.32	6.67%	78,000
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-	9,500
Apr 15, 2026	0.30	0.31	0.30	0.30	0.30	-	65,205
Apr 14, 2026	0.31	0.33	0.28	0.30	0.30	-6.25%	59,631
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	500
Apr 10, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	93,000
Apr 9, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	25,905
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	9,000
Apr 7, 2026	0.29	0.29	0.28	0.29	0.29	-	9,602
Apr 6, 2026	0.29	0.29	0.27	0.29	0.29	-	31,235
Apr 2, 2026	0.30	0.31	0.26	0.29	0.29	-3.33%	174,523
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	-	17,516
Mar 31, 2026	0.30	0.32	0.29	0.30	0.30	1.69%	58,571
Mar 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	22,511
Mar 27, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	5,000
Mar 26, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	11,760
Mar 25, 2026	0.35	0.35	0.29	0.34	0.34	3.03%	45,751
Mar 24, 2026	0.34	0.35	0.32	0.33	0.33	6.45%	21,465
Mar 23, 2026	0.34	0.35	0.30	0.31	0.31	-11.43%	106,683
Mar 20, 2026	0.34	0.35	0.30	0.35	0.35	4.48%	28,376
Mar 19, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	3,250