Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
6.67
+0.02 (0.30%)
Sep 16, 2025, 1:45 PM EDT
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.66 | 6.67 | 6.66 | 6.66 | - | -0.15% | 700 |
| Sep 15, 2025 | 6.67 | 6.70 | 6.64 | 6.67 | 6.67 | 0.03% | 66,401 |
| Sep 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.27% | 8,995 |
| Sep 11, 2025 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | 0.15% | 8,963 |
| Sep 10, 2025 | 6.71 | 6.71 | 6.63 | 6.64 | 6.64 | -0.75% | 10,872 |
| Sep 9, 2025 | 6.82 | 6.83 | 6.66 | 6.69 | 6.69 | -1.62% | 11,125 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.57% | 288 |
| Sep 5, 2025 | 6.81 | 6.81 | 6.66 | 6.70 | 6.70 | -2.08% | 2,528 |
| Sep 4, 2025 | 6.71 | 6.84 | 6.71 | 6.84 | 6.84 | 2.04% | 1,905 |
| Sep 3, 2025 | 7.00 | 7.02 | 6.70 | 6.70 | 6.70 | -4.29% | 15,015 |
| Sep 2, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.55% | 5,774 |
| Aug 29, 2025 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 0.14% | 210 |
| Aug 28, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.39% | 4,290 |
| Aug 27, 2025 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | - | 2,646 |
| Aug 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.07% | 135 |
| Aug 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.07% | 797 |
| Aug 22, 2025 | 7.30 | 7.34 | 7.20 | 7.21 | 7.21 | -0.95% | 6,002 |
| Aug 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 5 |
| Aug 20, 2025 | 7.23 | 7.30 | 7.23 | 7.28 | 7.28 | 0.40% | 3,745 |
| Aug 19, 2025 | 7.25 | 7.26 | 7.22 | 7.25 | 7.25 | 0.42% | 3,655 |
| Aug 18, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 6 |
| Aug 15, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 14, 2025 | 7.49 | 7.49 | 7.20 | 7.22 | 7.22 | -3.09% | 42,774 |
| Aug 13, 2025 | 7.33 | 7.45 | 7.33 | 7.45 | 7.45 | 2.76% | 16,300 |
| Aug 12, 2025 | 7.25 | 7.31 | 7.25 | 7.25 | 7.25 | -0.28% | 2,218 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.27 | -0.41% | 444 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 15 |
| Aug 7, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | - | 3,931 |
| Aug 6, 2025 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | 0.69% | 3,171 |
| Aug 5, 2025 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -1.89% | 2,335 |
| Aug 4, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.67% | 1,261 |
| 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 |