Citizens Bancshares Corporation (CITZ)
OTCMKTS
· Delayed Price · Currency is USD
29.75
+0.05 (0.17%)
At close: Mar 3, 2025
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | 500 |
| Feb 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 197 |
| Feb 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.00% | 304 |
| Feb 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Feb 10, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1.61% | 700 |
| Feb 3, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.08% | 200 |
| Jan 30, 2025 | 29.48 | 29.50 | 29.45 | 29.50 | 29.50 | 1.72% | 600 |
| Jan 22, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.69% | 984 |
| Jan 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | 101 |
| Jan 16, 2025 | 29.26 | 29.26 | 29.00 | 29.00 | 29.00 | -0.85% | 337 |
| Jan 14, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | -1.35% | 500 |
| Jan 13, 2025 | 29.25 | 29.65 | 29.25 | 29.65 | 29.65 | 1.37% | 4,201 |
| Jan 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 2,300 |
| Jan 7, 2025 | 29.40 | 29.40 | 29.00 | 29.25 | 29.25 | -1.25% | 2,332 |
| Jan 6, 2025 | 29.74 | 29.74 | 29.62 | 29.62 | 29.62 | 1.10% | 3,600 |
| Jan 3, 2025 | 30.05 | 30.05 | 29.30 | 29.30 | 29.30 | - | 2,218 |
| Dec 26, 2024 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | -1.01% | 1,708 |
| Dec 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.00% | 360 |
| Dec 17, 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 0.17% | 500 |
| Dec 9, 2024 | 29.85 | 29.85 | 29.82 | 29.85 | 29.85 | -0.20% | 8,761 |
| Dec 5, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.30% | 567 |
| Dec 3, 2024 | 30.00 | 30.00 | 29.98 | 30.00 | 30.00 | -0.50% | 2,536 |
| Dec 2, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | -1.15% | 200 |
| Nov 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 112 |
| Nov 19, 2024 | 30.50 | 30.50 | 30.45 | 30.50 | 30.50 | - | 500 |
| Nov 11, 2024 | 30.50 | 30.50 | 29.65 | 30.50 | 30.08 | - | 400 |
| Oct 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | 1.67% | 392 |
| Oct 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | 600 |