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 |