Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
7.44
+0.14 (1.92%)
Aug 1, 2025, 3:49 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 3.14% | 2,525 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.32 | 7.32 | 7.32 | -5.55% | 19,428 |
| Jul 28, 2025 | 7.75 | 7.99 | 7.69 | 7.75 | 7.75 | -1.77% | 32,448 |
| Jul 25, 2025 | 7.64 | 7.89 | 7.64 | 7.89 | 7.89 | 5.20% | 1,503 |
| Jul 24, 2025 | 7.54 | 7.70 | 7.50 | 7.50 | 7.50 | -0.40% | 1,167 |
| Jul 23, 2025 | 7.49 | 7.54 | 7.49 | 7.53 | 7.53 | 0.70% | 2,111 |
| Jul 22, 2025 | 7.65 | 7.65 | 7.47 | 7.48 | 7.48 | -1.99% | 7,311 |
| Jul 21, 2025 | 7.90 | 7.90 | 7.63 | 7.63 | 7.63 | -4.03% | 987 |
| Jul 18, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | 453 |
| Jul 17, 2025 | 8.08 | 8.08 | 7.95 | 7.95 | 7.95 | -0.87% | 2,063 |
| Jul 16, 2025 | 8.15 | 8.15 | 8.02 | 8.02 | 8.02 | -1.47% | 10,180 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.11 | 8.14 | 8.14 | -2.75% | 4,918 |
| Jul 14, 2025 | 8.39 | 8.39 | 8.30 | 8.37 | 8.37 | -0.36% | 535 |
| Jul 11, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | - | 1,407 |
| Jul 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 8 |
| Jul 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 680 |
| Jul 8, 2025 | 8.42 | 8.48 | 8.26 | 8.40 | 8.40 | -0.94% | 2,521 |
| Jul 7, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 205 |
| Jul 3, 2025 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | 0.36% | 461 |
| Jul 2, 2025 | 8.38 | 8.45 | 8.38 | 8.45 | 8.45 | 0.12% | 1,173 |
| Jul 1, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | 725 |
| Jun 30, 2025 | 8.38 | 8.45 | 8.37 | 8.45 | 8.45 | 0.72% | 3,590 |
| Jun 27, 2025 | 8.38 | 8.45 | 8.25 | 8.39 | 8.39 | 0.48% | 8,466 |
| Jun 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 1,608 |
| Jun 25, 2025 | 8.30 | 8.32 | 8.30 | 8.30 | 8.30 | - | 4,152 |
| Jun 24, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -2.12% | 24,135 |
| Jun 23, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.17% | 102 |
| Jun 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 3,007 |
| Jun 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.24% | 3,895 |
| Jun 17, 2025 | 8.42 | 8.43 | 8.25 | 8.37 | 8.37 | -2.11% | 2,525 |
| Jun 16, 2025 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | 0.47% | 1,937 |
| Jun 13, 2025 | 8.54 | 8.54 | 8.38 | 8.51 | 8.49 | 1.03% | 1,114 |
| Jun 12, 2025 | 8.40 | 8.53 | 8.38 | 8.42 | 8.40 | - | 3,524 |
| Jun 11, 2025 | 8.52 | 8.52 | 8.42 | 8.42 | 8.40 | 0.39% | 1,422 |
| Jun 10, 2025 | 8.45 | 8.45 | 8.37 | 8.39 | 8.37 | -1.76% | 416 |
| Jun 9, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - | 2 |
| Jun 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 2.03% | 104 |
| Jun 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | - | 12 |
| Jun 4, 2025 | 8.38 | 8.55 | 8.37 | 8.37 | 8.35 | -1.88% | 1,686 |
| Jun 3, 2025 | 8.52 | 8.53 | 8.52 | 8.53 | 8.51 | -1.39% | 600 |
| Jun 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | 3.35% | 100 |
| May 30, 2025 | 8.69 | 8.69 | 8.37 | 8.37 | 8.35 | - | 250 |
| May 29, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.35 | -1.88% | 16,576 |
| May 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | - | 122 |
| May 27, 2025 | 8.52 | 8.53 | 8.52 | 8.53 | 8.51 | 2.16% | 3,040 |
| May 23, 2025 | 8.53 | 8.54 | 8.35 | 8.35 | 8.33 | -2.22% | 1,920 |
| May 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | - | - |
| May 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 0.47% | 100 |