Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
6.69
-0.01 (-0.15%)
Oct 9, 2025, 3:07 PM EDT
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.65 | 6.69 | 6.63 | 6.69 | - | -0.15% | 2,993 |
| Oct 8, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 2,106 |
| Oct 7, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.75% | 945 |
| Oct 6, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 0.15% | 9,515 |
| Oct 3, 2025 | 6.70 | 6.70 | 6.60 | 6.64 | 6.64 | 0.15% | 1,016 |
| Oct 2, 2025 | 6.65 | 6.65 | 6.61 | 6.63 | 6.63 | 0.45% | 15,741 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 6,058 |
| Sep 30, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 36,025 |
| Sep 29, 2025 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | -0.67% | 9,509 |
| Sep 26, 2025 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 0.68% | 460 |
| Sep 25, 2025 | 6.65 | 6.65 | 6.58 | 6.65 | 6.65 | 1.06% | 1,272 |
| Sep 24, 2025 | 6.80 | 6.80 | 6.58 | 6.58 | 6.58 | -2.23% | 5,211 |
| Sep 23, 2025 | 6.76 | 6.85 | 6.61 | 6.73 | 6.73 | -0.33% | 8,629 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | -0.27% | 2,324 |
| Sep 19, 2025 | 6.65 | 6.77 | 6.65 | 6.77 | 6.77 | 2.89% | 511 |
| Sep 18, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 362 |
| Sep 17, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.20% | 157 |
| Sep 16, 2025 | 6.66 | 6.71 | 6.56 | 6.66 | 6.66 | -0.15% | 71,811 |
| Sep 15, 2025 | 6.67 | 6.70 | 6.64 | 6.67 | 6.67 | 0.03% | 66,401 |
| Sep 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.27% | 8,995 |
| Sep 11, 2025 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 8,963 |
| Sep 10, 2025 | 6.71 | 6.71 | 6.63 | 6.64 | 6.64 | -0.75% | 10,872 |
| Sep 9, 2025 | 6.82 | 6.83 | 6.66 | 6.69 | 6.69 | -1.62% | 11,125 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.57% | 288 |
| Sep 5, 2025 | 6.81 | 6.81 | 6.66 | 6.70 | 6.70 | -2.08% | 2,528 |
| Sep 4, 2025 | 6.71 | 6.84 | 6.71 | 6.84 | 6.84 | 2.04% | 1,905 |
| Sep 3, 2025 | 7.00 | 7.02 | 6.70 | 6.70 | 6.70 | -4.29% | 15,015 |
| Sep 2, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.55% | 5,774 |
| Aug 29, 2025 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 0.14% | 210 |
| Aug 28, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.39% | 4,290 |
| Aug 27, 2025 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | - | 2,646 |
| Aug 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.07% | 135 |
| Aug 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.07% | 797 |
| Aug 22, 2025 | 7.30 | 7.34 | 7.20 | 7.21 | 7.21 | -0.95% | 6,002 |
| Aug 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 5 |
| Aug 20, 2025 | 7.23 | 7.30 | 7.23 | 7.28 | 7.28 | 0.40% | 3,745 |
| Aug 19, 2025 | 7.25 | 7.26 | 7.22 | 7.25 | 7.25 | 0.42% | 3,655 |
| Aug 18, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 6 |
| Aug 15, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 14, 2025 | 7.49 | 7.49 | 7.20 | 7.22 | 7.22 | -3.09% | 42,774 |
| Aug 13, 2025 | 7.33 | 7.45 | 7.33 | 7.45 | 7.45 | 2.76% | 16,300 |
| Aug 12, 2025 | 7.25 | 7.31 | 7.25 | 7.25 | 7.25 | -0.28% | 2,218 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.27 | -0.41% | 444 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 15 |
| Aug 7, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | - | 3,931 |
| Aug 6, 2025 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | 0.69% | 3,171 |
| Aug 5, 2025 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -1.89% | 2,335 |
| Aug 4, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% | 1,261 |
| Aug 1, 2025 | 7.44 | 7.45 | 7.44 | 7.44 | 7.44 | 1.92% | 522 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.31% | 1,031 |