Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
8.04
+0.05 (0.63%)
Mar 28, 2025, 2:26 PM EST
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% | 16,408 |
| Mar 27, 2025 | 7.90 | 7.99 | 7.90 | 7.99 | 7.99 | 1.91% | 1,306 |
| Mar 26, 2025 | 8.03 | 8.05 | 7.84 | 7.84 | 7.84 | -2.12% | 11,869 |
| Mar 25, 2025 | 8.18 | 8.20 | 8.01 | 8.01 | 8.01 | -0.37% | 6,101 |
| Mar 24, 2025 | 8.30 | 8.60 | 8.04 | 8.04 | 8.04 | -3.60% | 8,670 |
| Mar 21, 2025 | 8.75 | 8.75 | 8.34 | 8.34 | 8.34 | -4.58% | 3,682 |
| Mar 20, 2025 | 9.50 | 9.50 | 8.74 | 8.74 | 8.72 | -8.00% | 2,203 |
| Mar 19, 2025 | 9.82 | 9.82 | 9.50 | 9.50 | 9.48 | -4.71% | 1,634 |
| Mar 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.95 | - | 10 |
| Mar 17, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.95 | -0.30% | 2,657 |
| Mar 14, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.82 | -0.30% | 330 |
| Mar 13, 2025 | 10.10 | 10.10 | 10.03 | 10.03 | 9.85 | 0.10% | 376 |
| Mar 12, 2025 | 10.24 | 10.24 | 10.02 | 10.02 | 9.84 | -1.76% | 1,731 |
| Mar 11, 2025 | 10.07 | 10.20 | 10.00 | 10.20 | 10.02 | 2.00% | 307 |
| Mar 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | - | - |
| Mar 7, 2025 | 9.99 | 10.20 | 9.99 | 10.00 | 9.82 | 0.40% | 4,020 |
| Mar 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.78 | -0.50% | 150 |
| Mar 5, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 9.83 | -0.40% | 410 |
| Mar 4, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 9.87 | -1.47% | 560 |
| Mar 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Feb 28, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.02 | 2.00% | 11,176 |
| Feb 27, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 9.82 | 1.34% | 2,373 |
| Feb 26, 2025 | 9.99 | 9.99 | 9.87 | 9.87 | 9.69 | 3.87% | 357 |
| Feb 25, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.33 | -4.36% | 1,827 |
| Feb 24, 2025 | 10.00 | 10.00 | 9.85 | 9.93 | 9.75 | -0.67% | 1,301 |
| Feb 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | -0.10% | 463 |
| Feb 20, 2025 | 10.00 | 10.05 | 10.00 | 10.01 | 9.83 | 0.20% | 366 |
| Feb 19, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.81 | 1.42% | 2,113 |
| Feb 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | - | 2,313 |
| Feb 14, 2025 | 10.10 | 10.10 | 9.85 | 9.85 | 9.67 | -2.48% | 8,862 |
| Feb 13, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 9.92 | 1.00% | 7,476 |
| Feb 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | 3.09% | 5,101 |
| Feb 11, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.52 | -3.00% | 1,601 |
| Feb 10, 2025 | 10.00 | 10.00 | 9.94 | 10.00 | 9.82 | 0.20% | 4,554 |
| Feb 7, 2025 | 9.90 | 9.98 | 9.88 | 9.98 | 9.80 | 2.36% | 3,575 |
| Feb 6, 2025 | 9.52 | 9.75 | 9.52 | 9.75 | 9.57 | 0.52% | 612 |
| Feb 5, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.52 | -0.90% | 1,482 |
| Feb 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.61 | -0.12% | 151 |
| Feb 3, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.62 | 0.51% | 310 |
| Jan 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | - | 103 |
| Jan 30, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | 9.57 | 3.72% | 2,434 |
| Jan 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | -1.36% | 100 |
| Jan 28, 2025 | 9.56 | 9.75 | 9.26 | 9.53 | 9.36 | -2.26% | 3,067 |
| Jan 27, 2025 | 10.49 | 10.49 | 9.75 | 9.75 | 9.57 | -8.02% | 2,211 |
| Jan 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - | 11 |
| Jan 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - | 14 |
| Jan 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | 7.07% | 403 |
| Jan 21, 2025 | 10.00 | 11.00 | 9.90 | 9.90 | 9.72 | 3.66% | 7,218 |
| Jan 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | - | 498 |
| Jan 16, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | 9.38 | -2.55% | 516 |