Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
8.44
-0.01 (-0.12%)
Jul 1, 2025, 2:29 PM EDT
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | - | 117 |
| May 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | - | 2 |
| May 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 2.78% | 100 |
| May 15, 2025 | 8.39 | 8.39 | 8.27 | 8.27 | 8.25 | -3.50% | 1,000 |
| May 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - | 93 |
| May 13, 2025 | 8.50 | 8.57 | 8.50 | 8.57 | 8.55 | 0.82% | 898 |
| May 12, 2025 | 8.61 | 8.61 | 8.50 | 8.50 | 8.48 | - | 736 |
| May 9, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.48 | - | 3,349 |
| May 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | - | - |
| May 7, 2025 | 8.60 | 8.65 | 8.25 | 8.50 | 8.48 | - | 3,600 |
| May 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | - | - |
| May 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | - | 100 |
| May 2, 2025 | 8.56 | 8.56 | 8.50 | 8.50 | 8.48 | -0.85% | 1,248 |
| May 1, 2025 | 8.60 | 8.60 | 8.55 | 8.57 | 8.55 | -0.89% | 324 |
| Apr 30, 2025 | 8.55 | 8.75 | 8.50 | 8.65 | 8.63 | 1.41% | 22,007 |
| Apr 29, 2025 | 8.40 | 8.53 | 8.40 | 8.53 | 8.51 | 3.39% | 2,024 |
| Apr 28, 2025 | 8.15 | 8.25 | 7.75 | 8.25 | 8.23 | 0.12% | 5,443 |
| Apr 25, 2025 | 8.20 | 8.24 | 8.15 | 8.24 | 8.22 | 3.00% | 900 |
| Apr 24, 2025 | 7.60 | 8.10 | 7.60 | 8.00 | 7.98 | 6.67% | 3,738 |
| Apr 23, 2025 | 7.16 | 7.50 | 7.16 | 7.50 | 7.48 | 5.63% | 3,729 |
| Apr 22, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.08 | 0.85% | 12,104 |
| Apr 21, 2025 | 7.25 | 7.25 | 7.04 | 7.04 | 7.02 | -0.85% | 200 |
| Apr 17, 2025 | 7.07 | 7.21 | 7.04 | 7.10 | 7.08 | 0.28% | 3,300 |