Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
6.61
0.00 (0.00%)
Nov 6, 2025, 1:59 PM EST
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -0.43% | 102 |
| Nov 5, 2025 | 6.61 | 6.73 | 6.61 | 6.73 | 6.73 | 1.46% | 704 |
| Nov 4, 2025 | 6.65 | 6.70 | 6.63 | 6.63 | 6.63 | -1.00% | 1,869 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 4,349 |
| Oct 31, 2025 | 6.61 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 2,940 |
| Oct 30, 2025 | 6.53 | 6.76 | 6.51 | 6.75 | 6.75 | 1.35% | 20,947 |
| Oct 29, 2025 | 6.57 | 6.75 | 6.51 | 6.66 | 6.66 | 2.30% | 2,166 |
| Oct 28, 2025 | 6.68 | 6.85 | 6.51 | 6.51 | 6.51 | -1.51% | 8,182 |
| Oct 27, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 0.89% | 4,501 |
| Oct 24, 2025 | 6.50 | 6.58 | 6.50 | 6.55 | 6.55 | 0.80% | 3,762 |
| Oct 23, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | 6.50 | - | 35,701 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5,014 |
| Oct 21, 2025 | 6.50 | 6.63 | 6.50 | 6.50 | 6.50 | - | 2,966 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | - | 6,189 |
| Oct 17, 2025 | 6.60 | 6.61 | 6.50 | 6.50 | 6.50 | -1.52% | 4,304 |
| Oct 16, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.50% | 4,115 |
| Oct 15, 2025 | 6.62 | 6.70 | 6.61 | 6.63 | 6.63 | -0.08% | 3,742 |
| Oct 14, 2025 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | -0.18% | 300 |
| Oct 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,102 |
| Oct 10, 2025 | 6.65 | 6.68 | 6.60 | 6.60 | 6.60 | -1.35% | 9,006 |
| Oct 9, 2025 | 6.65 | 6.69 | 6.63 | 6.69 | 6.69 | -0.15% | 6,981 |
| 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 |