Citizens Bancshares Corporation (CITZ)
OTCMKTS
· Delayed Price · Currency is USD
29.50
0.00 (0.00%)
At close: Jan 21, 2025
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2024 | 30.01 | 30.01 | 29.80 | 30.00 | 29.59 | -0.33% | 1,788 |
| Sep 25, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | -0.50% | 1,050 |
| Sep 24, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.83 | 0.97% | 101 |
| Sep 6, 2024 | 30.25 | 30.25 | 28.12 | 29.96 | 29.55 | -0.13% | 902 |
| Sep 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | -0.33% | 211 |
| Aug 28, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 29.69 | - | 779 |
| Aug 6, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 29.69 | 0.33% | 1,196 |
| Aug 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | -2.44% | 2,704 |
| Jul 25, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | 2.50% | 350 |
| Jul 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | -3.23% | 100 |
| Jul 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | 0.81% | 100 |
| Jul 3, 2024 | 30.39 | 30.75 | 30.39 | 30.75 | 30.33 | 2.50% | 550 |
| Jul 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | 11,800 |
| Jun 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | 750 |
| Jun 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | 4,054 |
| Jun 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | 366 |
| Jun 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | 3,000 |
| Jun 20, 2024 | 30.25 | 30.25 | 30.00 | 30.00 | 29.59 | -0.83% | 820 |
| Jun 18, 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 29.83 | -0.82% | 441 |
| Jun 11, 2024 | 30.50 | 30.50 | 30.25 | 30.50 | 30.08 | 0.83% | 2,604 |
| Jun 10, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.83 | -0.98% | 500 |
| Jun 7, 2024 | 30.55 | 30.55 | 30.28 | 30.55 | 30.13 | -0.16% | 600 |
| Jun 6, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | - | 900 |
| May 30, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | -1.29% | 860 |
| May 28, 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 30.57 | 1.47% | 775 |
| May 23, 2024 | 30.60 | 30.60 | 30.55 | 30.55 | 30.13 | -3.02% | 328 |
| May 17, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.07 | 1.61% | 250 |
| May 14, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | - | 416 |
| Apr 26, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | -3.13% | 100 |
| Apr 15, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 3.23% | 100 |
| Apr 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | -3.13% | 100 |
| Mar 27, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 3.96% | 100 |
| Mar 21, 2024 | 30.80 | 30.80 | 30.78 | 30.78 | 30.36 | -6.02% | 315 |
| Feb 27, 2024 | 30.77 | 32.75 | 30.77 | 32.75 | 32.30 | 6.47% | 450 |
| Feb 16, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.34 | 1.18% | 1,380 |
| Jan 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.98 | -0.03% | 100 |
| Jan 29, 2024 | 31.50 | 31.50 | 30.41 | 30.41 | 29.99 | -2.53% | 331 |