Citizens Bancshares Corporation (CITZ)
OTCMKTS
· Delayed Price · Currency is USD
31.25
-0.25 (-0.79%)
At close: Jul 3, 2025
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 31.85 | 31.85 | 31.25 | 31.25 | 31.25 | -0.79% | 200 |
| Jul 2, 2025 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | 2.11% | 367 |
| Jun 10, 2025 | 31.25 | 31.25 | 30.85 | 30.85 | 30.85 | 1.98% | 200 |
| May 22, 2025 | 30.13 | 30.25 | 30.13 | 30.25 | 30.25 | 0.67% | 205 |
| May 21, 2025 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | 0.16% | 200 |
| May 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 239 |
| May 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 131 |
| May 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| May 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 544 |
| May 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.21% | 100 |
| Apr 30, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.26% | 273 |
| Apr 17, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -2.91% | 360 |
| Apr 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - | 100 |
| Apr 15, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 2.97% | 260 |
| Apr 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.74% | 400 |
| Apr 10, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.75% | 350 |
| Apr 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.71% | 240 |
| Apr 7, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.13% | 100 |
| 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 |