Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
8.75
-0.15 (-1.66%)
Oct 25, 2024, 12:15 PM EDT
Citizens Holding Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | 515 |
Oct 23, 2024 | 9.02 | 9.02 | 8.75 | 8.75 | 8.75 | -1.69% | 3,935 |
Oct 22, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | 1,002 |
Oct 21, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.06% | 25 |
Oct 18, 2024 | 9.25 | 9.25 | 8.88 | 8.88 | 8.88 | -1.17% | 261 |
Oct 17, 2024 | 9.20 | 9.20 | 8.98 | 8.98 | 8.98 | -2.18% | 250 |
Oct 16, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 2.57% | 326 |
Oct 15, 2024 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | 4.07% | 392 |
Oct 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 280 |
Oct 11, 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -4.44% | 3,916 |
Oct 10, 2024 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | 2.27% | 400 |
Oct 9, 2024 | 8.90 | 8.91 | 8.80 | 8.80 | 8.80 | -0.68% | 4,876 |
Oct 8, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1,100 |
Oct 7, 2024 | 8.75 | 8.90 | 8.75 | 8.86 | 8.86 | -2.10% | 5,501 |
Oct 4, 2024 | 8.75 | 9.10 | 8.75 | 9.05 | 9.05 | -0.55% | 782 |
Oct 3, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 337 |
Oct 2, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 1,002 |
Oct 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% | 2,217 |
Sep 30, 2024 | 9.10 | 9.10 | 9.00 | 9.03 | 9.03 | 3.20% | 13,435 |
Sep 27, 2024 | 8.70 | 9.09 | 8.55 | 8.75 | 8.75 | - | 3,285 |
Sep 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,100 |
Sep 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 200 |
Sep 24, 2024 | 8.75 | 8.75 | 8.60 | 8.75 | 8.75 | 4.17% | 556 |
Sep 23, 2024 | 8.75 | 8.75 | 8.35 | 8.40 | 8.40 | -7.69% | 2,481 |
Sep 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.96% | 410 |
Sep 19, 2024 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | 0.85% | 3,356 |
Sep 18, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 191 |
Sep 17, 2024 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -4.22% | 3,510 |
Sep 16, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.25% | 200 |
Sep 13, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | - | - |
Sep 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | 1.27% | 6,006 |
Sep 11, 2024 | 9.55 | 9.55 | 9.43 | 9.43 | 9.27 | 0.32% | 203 |
Sep 10, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | - | - |
Sep 9, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | - | 100 |
Sep 6, 2024 | 9.54 | 9.54 | 9.40 | 9.40 | 9.24 | - | 400 |
Sep 5, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | -1.05% | 1,500 |
Sep 4, 2024 | 9.45 | 9.50 | 9.42 | 9.50 | 9.34 | 1.28% | 3,700 |
Sep 3, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.22 | - | - |
Aug 30, 2024 | 9.36 | 9.38 | 9.36 | 9.38 | 9.22 | 0.32% | 200 |
Aug 29, 2024 | 9.38 | 9.40 | 9.35 | 9.35 | 9.19 | - | 1,300 |
Aug 28, 2024 | 9.45 | 9.50 | 9.35 | 9.35 | 9.19 | 0.21% | 4,500 |
Aug 27, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.17 | - | - |
Aug 26, 2024 | 9.50 | 9.50 | 9.33 | 9.33 | 9.17 | -1.27% | 500 |
Aug 23, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.29 | 1.61% | 100 |
Aug 22, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | - | - |
Aug 21, 2024 | 9.50 | 9.50 | 8.75 | 9.30 | 9.14 | 6.29% | 5,600 |
Aug 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.60 | - | - |
Aug 19, 2024 | 9.05 | 9.05 | 8.75 | 8.75 | 8.60 | -3.31% | 400 |
Aug 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -4.74% | 5,600 |
Aug 15, 2024 | 8.77 | 9.50 | 8.77 | 9.50 | 9.34 | 8.57% | 2,400 |
Aug 14, 2024 | 8.75 | 9.05 | 8.50 | 8.75 | 8.60 | - | 16,200 |
Aug 13, 2024 | 8.75 | 9.05 | 8.75 | 8.75 | 8.60 | - | 5,500 |
Aug 12, 2024 | 8.60 | 8.75 | 8.60 | 8.75 | 8.60 | - | 400 |
Aug 9, 2024 | 8.50 | 8.80 | 8.50 | 8.75 | 8.60 | 2.94% | 900 |
Aug 8, 2024 | 9.00 | 9.01 | 8.50 | 8.50 | 8.36 | 0.83% | 22,300 |
Aug 7, 2024 | 8.50 | 8.50 | 8.43 | 8.43 | 8.29 | -0.82% | 600 |
Aug 6, 2024 | 8.45 | 8.50 | 8.31 | 8.50 | 8.36 | -2.86% | 1,200 |
Aug 5, 2024 | 8.30 | 8.75 | 8.30 | 8.75 | 8.60 | 3.80% | 400 |
Aug 2, 2024 | 8.98 | 9.50 | 8.43 | 8.43 | 8.29 | 4.98% | 1,500 |
Aug 1, 2024 | 9.00 | 9.00 | 8.03 | 8.03 | 7.90 | -10.78% | 200 |
Jul 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 13.92% | 200 |
Jul 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - | - |
Jul 29, 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.77 | - | 2,600 |
Jul 26, 2024 | 7.89 | 7.91 | 7.84 | 7.90 | 7.77 | 0.64% | 39,000 |
Jul 25, 2024 | 7.85 | 7.87 | 7.80 | 7.85 | 7.72 | - | 20,500 |
Jul 24, 2024 | 7.85 | 7.87 | 7.80 | 7.85 | 7.72 | -0.25% | 8,100 |
Jul 23, 2024 | 7.84 | 7.87 | 7.83 | 7.87 | 7.74 | 0.38% | 61,200 |
Jul 22, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | - | 200 |
Jul 19, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | - | - |
Jul 18, 2024 | 7.84 | 7.84 | 7.72 | 7.84 | 7.71 | -0.13% | 7,400 |
Jul 17, 2024 | 7.79 | 7.85 | 7.77 | 7.85 | 7.72 | - | 6,600 |
Jul 16, 2024 | 7.80 | 7.85 | 7.78 | 7.85 | 7.72 | - | 3,800 |
Jul 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - | 200 |
Jul 12, 2024 | 7.84 | 7.85 | 7.84 | 7.85 | 7.72 | 0.13% | 1,700 |
Jul 11, 2024 | 7.85 | 7.85 | 7.84 | 7.84 | 7.71 | 0.13% | 2,200 |
Jul 10, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - | - |
Jul 9, 2024 | 7.85 | 7.85 | 7.83 | 7.83 | 7.70 | 0.26% | 400 |
Jul 8, 2024 | 7.85 | 7.85 | 7.78 | 7.81 | 7.68 | 0.64% | 700 |
Jul 5, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.63 | - | - |
Jul 3, 2024 | 7.85 | 7.85 | 7.76 | 7.76 | 7.63 | -1.15% | 900 |
Jul 2, 2024 | 7.85 | 7.85 | 7.71 | 7.85 | 7.72 | 0.90% | 14,300 |
Jul 1, 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.65 | -0.89% | 600 |
Jun 28, 2024 | 7.79 | 7.85 | 7.70 | 7.85 | 7.72 | 1.55% | 15,500 |
Jun 27, 2024 | 7.85 | 7.85 | 7.71 | 7.73 | 7.60 | -0.26% | 3,200 |
Jun 26, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - | 200 |
Jun 25, 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.62 | - | 3,100 |
Jun 24, 2024 | 7.85 | 7.85 | 7.70 | 7.75 | 7.62 | 1.31% | 1,600 |
Jun 21, 2024 | 7.70 | 7.80 | 7.65 | 7.65 | 7.52 | -1.29% | 4,100 |
Jun 20, 2024 | 7.85 | 7.85 | 7.70 | 7.75 | 7.62 | -1.27% | 2,500 |
Jun 18, 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.72 | 0.64% | 500 |
Jun 17, 2024 | 7.83 | 7.85 | 7.80 | 7.80 | 7.67 | 0.65% | 2,100 |
Jun 14, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | -0.64% | 500 |
Jun 13, 2024 | 7.84 | 7.85 | 7.80 | 7.80 | 7.51 | -0.51% | 3,200 |
Jun 12, 2024 | 7.83 | 7.84 | 7.83 | 7.84 | 7.55 | 0.38% | 12,700 |
Jun 11, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.52 | -0.13% | 200 |
Jun 10, 2024 | 7.75 | 7.83 | 7.75 | 7.82 | 7.53 | 0.90% | 1,400 |
Jun 7, 2024 | 7.83 | 7.83 | 7.75 | 7.75 | 7.46 | -0.64% | 1,000 |
Jun 6, 2024 | 7.83 | 7.83 | 7.80 | 7.80 | 7.51 | -0.26% | 3,200 |
Jun 5, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.53 | -0.13% | 100 |
Jun 4, 2024 | 7.73 | 7.83 | 7.73 | 7.83 | 7.54 | 0.38% | 10,400 |