Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
9.00
-0.25 (-2.70%)
Mar 4, 2026, 1:55 PM EST
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | - | -1.63% | 200 |
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 146 |
| Mar 2, 2026 | 9.75 | 9.99 | 9.05 | 9.30 | 9.30 | -3.63% | 5,351 |
| Feb 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 1,900 |
| Feb 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 260 |
| Feb 25, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1.59% | 1,910 |
| Feb 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.94% | 300 |
| Feb 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 300 |
| Feb 20, 2026 | 9.80 | 9.83 | 9.35 | 9.54 | 9.54 | -3.11% | 5,628 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.46 | 9.85 | 9.85 | 0.98% | 860 |
| Feb 18, 2026 | 9.75 | 9.75 | 9.48 | 9.75 | 9.75 | - | 2,033 |
| Feb 17, 2026 | 9.75 | 9.75 | 9.51 | 9.75 | 9.75 | - | 2,446 |
| Feb 13, 2026 | 9.50 | 9.75 | 9.30 | 9.75 | 9.75 | 3.17% | 8,693 |
| Feb 12, 2026 | 9.47 | 9.50 | 9.22 | 9.45 | 9.45 | -0.21% | 10,232 |
| Feb 11, 2026 | 9.47 | 9.48 | 9.16 | 9.47 | 9.47 | 1.28% | 13,413 |
| Feb 10, 2026 | 9.35 | 9.47 | 9.35 | 9.35 | 9.35 | - | 4,229 |
| Feb 9, 2026 | 9.35 | 9.48 | 9.15 | 9.35 | 9.35 | - | 3,129 |
| Feb 6, 2026 | 9.18 | 9.35 | 9.15 | 9.35 | 9.35 | 1.96% | 8,365 |
| Feb 5, 2026 | 9.00 | 9.38 | 8.81 | 9.17 | 9.17 | 3.03% | 24,628 |
| Feb 4, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -1.00% | 4,049 |
| Feb 3, 2026 | 8.80 | 9.00 | 8.80 | 8.99 | 8.99 | 3.21% | 11,950 |
| Feb 2, 2026 | 8.25 | 8.76 | 8.25 | 8.71 | 8.71 | 6.00% | 10,703 |
| Jan 30, 2026 | 8.15 | 8.22 | 8.08 | 8.22 | 8.22 | 0.82% | 5,712 |
| Jan 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 5,973 |
| Jan 28, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.12% | 1,800 |
| Jan 27, 2026 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | 0.50% | 700 |
| Jan 26, 2026 | 8.13 | 8.13 | 8.07 | 8.07 | 8.07 | - | 1,570 |
| Jan 23, 2026 | 8.05 | 8.10 | 8.05 | 8.07 | 8.07 | 0.66% | 4,200 |
| Jan 22, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.09% | 706 |
| Jan 21, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 162 |
| Jan 20, 2026 | 8.02 | 8.05 | 8.00 | 8.01 | 8.01 | -1.11% | 2,052 |
| Jan 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% | 742 |
| Jan 13, 2026 | 8.08 | 8.10 | 8.08 | 8.09 | 8.09 | 0.25% | 1,226 |
| Jan 12, 2026 | 8.07 | 8.07 | 8.00 | 8.07 | 8.07 | -0.52% | 23,192 |
| Jan 8, 2026 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | 0.77% | 2,003 |
| Jan 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.26% | 8,053 |
| Jan 6, 2026 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 0.87% | 8,793 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.13% | 1,504 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.76% | 252 |
| Dec 31, 2025 | 7.91 | 7.94 | 7.91 | 7.91 | 7.91 | - | 4,092 |
| Dec 30, 2025 | 7.86 | 7.93 | 7.86 | 7.91 | 7.91 | 0.13% | 4,912 |
| Dec 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03% | 146 |
| Dec 26, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.23% | 287 |
| Dec 24, 2025 | 7.88 | 7.94 | 7.88 | 7.92 | 7.92 | 1.15% | 5,221 |
| Dec 23, 2025 | 7.83 | 7.95 | 7.83 | 7.83 | 7.83 | -1.01% | 520 |
| Dec 22, 2025 | 7.72 | 7.91 | 7.71 | 7.91 | 7.91 | 0.76% | 4,676 |
| Dec 19, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.85 | 0.51% | 1,469 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | 1.30% | 13,967 |
| Dec 17, 2025 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 0.13% | 5,415 |
| Dec 16, 2025 | 7.66 | 7.71 | 7.65 | 7.70 | 7.70 | 0.52% | 60,989 |