Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
9.40
-0.13 (-1.36%)
Jan 29, 2025, 9:32 AM EST
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.36% | 100 |
| Jan 28, 2025 | 9.56 | 9.75 | 9.26 | 9.53 | 9.53 | -2.26% | 3,067 |
| Jan 27, 2025 | 10.49 | 10.49 | 9.75 | 9.75 | 9.75 | -8.02% | 2,211 |
| Jan 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 11 |
| Jan 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14 |
| Jan 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 7.07% | 403 |
| Jan 21, 2025 | 10.00 | 11.00 | 9.90 | 9.90 | 9.90 | 3.66% | 7,218 |
| Jan 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 498 |
| Jan 16, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -2.55% | 516 |
| Jan 15, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -0.20% | 301 |
| Jan 14, 2025 | 10.00 | 10.00 | 9.80 | 9.82 | 9.82 | -1.80% | 405 |
| Jan 13, 2025 | 9.50 | 10.08 | 9.50 | 10.00 | 10.00 | 6.95% | 5,408 |
| Jan 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 3 |
| Jan 8, 2025 | 9.09 | 9.35 | 9.09 | 9.35 | 9.35 | - | 247 |
| Jan 7, 2025 | 9.38 | 9.38 | 9.35 | 9.35 | 9.35 | 4.47% | 467 |
| Jan 6, 2025 | 9.24 | 9.25 | 8.92 | 8.95 | 8.95 | -2.72% | 1,678 |
| Jan 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 137 |
| Jan 2, 2025 | 9.06 | 9.25 | 9.00 | 9.25 | 9.25 | 2.10% | 2,765 |
| Dec 31, 2024 | 9.10 | 9.25 | 8.92 | 9.06 | 9.06 | 0.67% | 16,825 |
| Dec 30, 2024 | 9.00 | 9.40 | 9.00 | 9.00 | 9.00 | 0.90% | 12,528 |
| Dec 27, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% | 279 |
| Dec 26, 2024 | 9.15 | 9.15 | 8.92 | 9.00 | 9.00 | -5.26% | 1,904 |
| Dec 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6.50% | 146 |
| Dec 23, 2024 | 9.25 | 9.25 | 8.92 | 8.92 | 8.92 | -6.11% | 1,952 |
| Dec 20, 2024 | 9.50 | 9.50 | 8.90 | 9.50 | 9.50 | -2.46% | 1,461 |
| Dec 19, 2024 | 8.95 | 9.74 | 8.90 | 9.74 | 9.74 | 9.44% | 5,806 |
| Dec 18, 2024 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | -0.22% | 3,000 |
| Dec 17, 2024 | 9.35 | 9.39 | 8.90 | 8.92 | 8.92 | -6.11% | 6,739 |
| Dec 16, 2024 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 0.05% | 323 |
| Dec 13, 2024 | 9.20 | 9.50 | 9.20 | 9.50 | 9.34 | 5.50% | 5,708 |
| Dec 12, 2024 | 9.00 | 9.00 | 8.85 | 9.00 | 8.85 | -2.49% | 4,808 |
| Dec 11, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.08 | 2.56% | 203 |
| Dec 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - | 3 |
| Dec 9, 2024 | 9.00 | 9.15 | 9.00 | 9.00 | 8.85 | 2.86% | 1,932 |
| Dec 6, 2024 | 9.24 | 9.24 | 8.75 | 8.75 | 8.61 | -4.27% | 3,825 |
| Dec 5, 2024 | 9.00 | 9.25 | 8.99 | 9.14 | 8.99 | 1.56% | 2,211 |
| Dec 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 0.69% | 522 |
| Dec 3, 2024 | 8.75 | 9.00 | 8.75 | 8.94 | 8.79 | 2.03% | 1,690 |
| Dec 2, 2024 | 8.98 | 9.25 | 8.76 | 8.76 | 8.62 | -2.67% | 1,940 |
| Nov 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 2.86% | 116 |
| Nov 27, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.61 | 2.10% | 1,035 |
| Nov 26, 2024 | 9.00 | 9.00 | 8.57 | 8.57 | 8.43 | -4.78% | 915 |
| Nov 25, 2024 | 9.00 | 9.00 | 8.53 | 9.00 | 8.85 | - | 2,826 |
| Nov 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 0.11% | 516 |
| Nov 21, 2024 | 8.90 | 9.00 | 8.90 | 8.99 | 8.84 | 1.01% | 1,136 |
| Nov 20, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | - | - |
| Nov 19, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | 3.49% | 2,423 |
| Nov 18, 2024 | 9.10 | 9.20 | 8.60 | 8.60 | 8.46 | -4.97% | 4,952 |
| Nov 15, 2024 | 9.18 | 9.18 | 8.90 | 9.05 | 8.90 | - | 1,940 |
| Nov 14, 2024 | 8.90 | 9.15 | 8.64 | 9.05 | 8.90 | 1.69% | 2,916 |
| Nov 13, 2024 | 8.70 | 8.90 | 8.60 | 8.90 | 8.75 | 3.49% | 1,965 |
| Nov 12, 2024 | 8.68 | 8.69 | 8.60 | 8.60 | 8.46 | -2.27% | 1,125 |
| Nov 11, 2024 | 8.90 | 8.90 | 8.53 | 8.80 | 8.65 | -1.12% | 2,433 |
| Nov 8, 2024 | 8.53 | 8.90 | 8.53 | 8.90 | 8.75 | 1.71% | 572 |
| Nov 7, 2024 | 8.70 | 8.95 | 8.53 | 8.75 | 8.61 | 1.16% | 5,831 |
| Nov 6, 2024 | 8.80 | 8.80 | 8.53 | 8.65 | 8.51 | -1.14% | 2,296 |
| Nov 5, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | 27 |
| Nov 4, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | -0.23% | 374 |
| Nov 1, 2024 | 8.78 | 8.78 | 8.77 | 8.77 | 8.63 | 0.23% | 356 |
| Oct 31, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | -0.34% | 267 |
| Oct 30, 2024 | 8.78 | 8.78 | 8.77 | 8.78 | 8.64 | 0.25% | 602 |
| Oct 29, 2024 | 8.78 | 8.78 | 8.76 | 8.76 | 8.61 | -0.48% | 600 |
| Oct 28, 2024 | 8.92 | 8.92 | 8.80 | 8.80 | 8.65 | -1.12% | 6,305 |
| Oct 25, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | - | 6 |
| Oct 24, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | 1.71% | 515 |
| Oct 23, 2024 | 9.02 | 9.02 | 8.75 | 8.75 | 8.61 | -1.69% | 3,935 |
| Oct 22, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | 0.28% | 1,002 |
| Oct 21, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.73 | - | 25 |
| Oct 18, 2024 | 9.25 | 9.25 | 8.88 | 8.88 | 8.73 | -1.17% | 261 |
| Oct 17, 2024 | 9.20 | 9.20 | 8.98 | 8.98 | 8.83 | -2.18% | 250 |
| Oct 16, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.03 | 2.57% | 326 |
| Oct 15, 2024 | 9.15 | 9.15 | 8.95 | 8.95 | 8.80 | 4.07% | 392 |
| Oct 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | 280 |
| Oct 11, 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.46 | -4.44% | 3,916 |
| Oct 10, 2024 | 9.15 | 9.15 | 9.00 | 9.00 | 8.85 | 2.27% | 400 |
| Oct 9, 2024 | 8.90 | 8.91 | 8.80 | 8.80 | 8.65 | -0.68% | 4,876 |
| Oct 8, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.71 | - | 58 |
| Oct 7, 2024 | 8.75 | 8.90 | 8.75 | 8.86 | 8.71 | -2.10% | 5,501 |
| Oct 4, 2024 | 8.75 | 9.10 | 8.75 | 9.05 | 8.90 | -0.55% | 780 |
| Oct 3, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - | - |
| Oct 2, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | 1.11% | 1,002 |
| Oct 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | -0.33% | 2,217 |
| Sep 30, 2024 | 9.10 | 9.10 | 9.00 | 9.03 | 8.88 | 3.20% | 13,435 |
| Sep 27, 2024 | 8.70 | 9.09 | 8.55 | 8.75 | 8.61 | - | 3,285 |
| Sep 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | 1,100 |
| Sep 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | 200 |
| Sep 24, 2024 | 8.75 | 8.75 | 8.60 | 8.75 | 8.61 | 4.17% | 556 |
| Sep 23, 2024 | 8.75 | 8.75 | 8.35 | 8.40 | 8.26 | -7.69% | 2,481 |
| Sep 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | 1.96% | 310 |
| Sep 19, 2024 | 8.75 | 8.93 | 8.75 | 8.93 | 8.78 | 0.85% | 3,356 |
| Sep 18, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.70 | - | 191 |
| Sep 17, 2024 | 9.10 | 9.10 | 8.85 | 8.85 | 8.70 | -4.22% | 3,510 |
| Sep 16, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.09 | -3.25% | 200 |
| Sep 13, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.23 | - | 109 |
| Sep 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.23 | 1.27% | 6,006 |
| Sep 11, 2024 | 9.55 | 9.55 | 9.43 | 9.43 | 9.12 | 0.32% | 203 |
| Sep 10, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - | - |
| Sep 9, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | - | 20 |
| Sep 6, 2024 | 9.54 | 9.54 | 9.40 | 9.40 | 9.09 | - | 364 |
| Sep 5, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | -1.05% | 1,500 |