Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
8.11
+0.06 (0.76%)
At close: Jan 8, 2026
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | 0.77% | 2,003 |
| Jan 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.26% | 8,053 |
| Jan 6, 2026 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 0.87% | 8,793 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.13% | 1,504 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.76% | 252 |
| Dec 31, 2025 | 7.91 | 7.94 | 7.91 | 7.91 | 7.91 | - | 4,092 |
| Dec 30, 2025 | 7.86 | 7.93 | 7.86 | 7.91 | 7.91 | 0.13% | 4,912 |
| Dec 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03% | 146 |
| Dec 26, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.23% | 287 |
| Dec 24, 2025 | 7.88 | 7.94 | 7.88 | 7.92 | 7.92 | 1.15% | 5,221 |
| Dec 23, 2025 | 7.83 | 7.95 | 7.83 | 7.83 | 7.83 | -1.01% | 520 |
| Dec 22, 2025 | 7.72 | 7.91 | 7.71 | 7.91 | 7.91 | 0.76% | 4,676 |
| Dec 19, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.85 | 0.51% | 1,469 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | 1.30% | 13,967 |
| Dec 17, 2025 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 0.13% | 5,415 |
| Dec 16, 2025 | 7.66 | 7.71 | 7.65 | 7.70 | 7.70 | 0.52% | 60,989 |
| Dec 15, 2025 | 7.82 | 7.82 | 7.66 | 7.66 | 7.66 | -3.04% | 2,450 |
| Dec 12, 2025 | 7.90 | 7.93 | 7.90 | 7.90 | 7.90 | -0.25% | 9,764 |
| Dec 11, 2025 | 7.92 | 7.92 | 7.90 | 7.92 | 7.92 | 1.28% | 2,070 |
| Dec 10, 2025 | 7.85 | 7.85 | 7.82 | 7.82 | 7.82 | 0.26% | 1,702 |
| Dec 9, 2025 | 7.81 | 8.00 | 7.80 | 7.80 | 7.80 | -0.26% | 1,740 |
| Dec 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.08% | 314 |
| Dec 5, 2025 | 8.00 | 8.00 | 7.80 | 7.81 | 7.81 | -4.36% | 9,947 |
| Dec 4, 2025 | 7.86 | 8.17 | 7.86 | 8.17 | 8.17 | 5.01% | 3,962 |
| Dec 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | 3,009 |
| Dec 2, 2025 | 7.43 | 7.76 | 7.43 | 7.76 | 7.76 | 4.88% | 6,218 |
| Dec 1, 2025 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 5.17% | 2,241 |
| Nov 28, 2025 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | 0.50% | 3,500 |
| Nov 24, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.70% | 6,126 |
| Nov 21, 2025 | 6.84 | 6.88 | 6.81 | 6.88 | 6.88 | 2.58% | 1,604 |
| Nov 20, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.67% | 9,601 |
| Nov 19, 2025 | 6.65 | 6.84 | 6.60 | 6.60 | 6.60 | -2.22% | 2,810 |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 532 |
| Nov 17, 2025 | 6.70 | 6.85 | 6.44 | 6.75 | 6.75 | 0.75% | 26,347 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.76% | 346 |
| Nov 13, 2025 | 6.75 | 6.82 | 6.70 | 6.82 | 6.82 | 1.49% | 8,932 |
| Nov 12, 2025 | 6.58 | 6.75 | 6.58 | 6.72 | 6.72 | 0.30% | 7,548 |
| Nov 11, 2025 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 0.75% | 779 |
| Nov 10, 2025 | 6.60 | 6.65 | 6.52 | 6.65 | 6.65 | 1.37% | 3,524 |
| Nov 7, 2025 | 6.61 | 6.63 | 6.56 | 6.56 | 6.56 | -1.43% | 2,150 |
| Nov 6, 2025 | 6.70 | 6.72 | 6.61 | 6.66 | 6.66 | -1.06% | 1,075 |
| Nov 5, 2025 | 6.61 | 6.73 | 6.61 | 6.73 | 6.73 | 1.40% | 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 |