Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
8.25
+0.10 (1.23%)
Apr 28, 2025, 3:22 PM EDT
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.15 | 8.25 | 7.75 | 8.25 | 8.25 | 0.12% | 5,443 |
| Apr 25, 2025 | 8.20 | 8.24 | 8.15 | 8.24 | 8.24 | 3.00% | 900 |
| Apr 24, 2025 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | 6.67% | 3,738 |
| Apr 23, 2025 | 7.16 | 7.50 | 7.16 | 7.50 | 7.50 | 5.63% | 3,729 |
| Apr 22, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 0.85% | 12,104 |
| Apr 21, 2025 | 7.25 | 7.25 | 7.04 | 7.04 | 7.04 | -0.85% | 200 |
| Apr 17, 2025 | 7.07 | 7.21 | 7.04 | 7.10 | 7.10 | 0.28% | 3,300 |
| Apr 16, 2025 | 7.25 | 7.25 | 7.05 | 7.08 | 7.08 | -2.34% | 10,571 |
| Apr 15, 2025 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.14% | 11,898 |
| Apr 14, 2025 | 7.85 | 7.85 | 7.25 | 7.26 | 7.26 | -7.52% | 13,071 |
| Apr 11, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 0.64% | 1,294 |
| Apr 10, 2025 | 7.86 | 8.00 | 7.72 | 7.80 | 7.80 | -2.50% | 2,465 |
| Apr 9, 2025 | 7.80 | 8.00 | 7.79 | 8.00 | 8.00 | 2.30% | 6,713 |
| Apr 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 60 |
| Apr 7, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 0.26% | 651 |
| Apr 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.35% | 256 |
| Apr 3, 2025 | 8.01 | 8.10 | 7.80 | 7.99 | 7.99 | -0.27% | 14,359 |
| Apr 2, 2025 | 8.03 | 8.25 | 8.01 | 8.01 | 8.01 | -1.11% | 5,413 |
| Apr 1, 2025 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 0.21% | 1,409 |
| Mar 31, 2025 | 8.05 | 8.11 | 8.04 | 8.08 | 8.08 | 0.53% | 12,128 |
| 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 |