Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
8.69
+0.19 (2.24%)
May 30, 2025, 9:39 AM EDT
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.69 | 8.69 | 8.37 | 8.37 | 8.37 | - | 250 |
| May 29, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.37 | -1.88% | 16,576 |
| May 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 122 |
| May 27, 2025 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 2.16% | 3,040 |
| May 23, 2025 | 8.53 | 8.54 | 8.35 | 8.35 | 8.35 | -2.22% | 1,920 |
| May 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| May 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | 100 |
| May 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 117 |
| May 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| May 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.78% | 100 |
| May 15, 2025 | 8.39 | 8.39 | 8.27 | 8.27 | 8.27 | -3.50% | 1,000 |
| May 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 93 |
| May 13, 2025 | 8.50 | 8.57 | 8.50 | 8.57 | 8.57 | 0.82% | 898 |
| May 12, 2025 | 8.61 | 8.61 | 8.50 | 8.50 | 8.50 | - | 736 |
| May 9, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | - | 3,349 |
| May 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 7, 2025 | 8.60 | 8.65 | 8.25 | 8.50 | 8.50 | - | 3,600 |
| May 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
| May 2, 2025 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -0.85% | 1,248 |
| May 1, 2025 | 8.60 | 8.60 | 8.55 | 8.57 | 8.57 | -0.89% | 324 |
| Apr 30, 2025 | 8.55 | 8.75 | 8.50 | 8.65 | 8.65 | 1.41% | 22,007 |
| Apr 29, 2025 | 8.40 | 8.53 | 8.40 | 8.53 | 8.53 | 3.39% | 2,024 |
| Apr 28, 2025 | 8.15 | 8.25 | 7.75 | 8.25 | 8.25 | 0.12% | 5,443 |
| Apr 25, 2025 | 8.20 | 8.24 | 8.15 | 8.24 | 8.24 | 3.00% | 900 |
| Apr 24, 2025 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | 6.67% | 3,738 |
| Apr 23, 2025 | 7.16 | 7.50 | 7.16 | 7.50 | 7.50 | 5.63% | 3,729 |
| Apr 22, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 0.85% | 12,104 |
| Apr 21, 2025 | 7.25 | 7.25 | 7.04 | 7.04 | 7.04 | -0.85% | 200 |
| Apr 17, 2025 | 7.07 | 7.21 | 7.04 | 7.10 | 7.10 | 0.28% | 3,300 |
| Apr 16, 2025 | 7.25 | 7.25 | 7.05 | 7.08 | 7.08 | -2.34% | 10,571 |
| Apr 15, 2025 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.14% | 11,898 |
| Apr 14, 2025 | 7.85 | 7.85 | 7.25 | 7.26 | 7.26 | -7.52% | 13,071 |
| Apr 11, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 0.64% | 1,294 |
| Apr 10, 2025 | 7.86 | 8.00 | 7.72 | 7.80 | 7.80 | -2.50% | 2,465 |
| Apr 9, 2025 | 7.80 | 8.00 | 7.79 | 8.00 | 8.00 | 2.30% | 6,713 |
| Apr 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 60 |
| Apr 7, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 0.26% | 651 |
| Apr 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.35% | 256 |
| Apr 3, 2025 | 8.01 | 8.10 | 7.80 | 7.99 | 7.99 | -0.27% | 14,359 |
| Apr 2, 2025 | 8.03 | 8.25 | 8.01 | 8.01 | 8.01 | -1.11% | 5,413 |
| Apr 1, 2025 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 0.21% | 1,409 |
| Mar 31, 2025 | 8.05 | 8.11 | 8.04 | 8.08 | 8.08 | 0.53% | 12,128 |
| Mar 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% | 16,408 |
| Mar 27, 2025 | 7.90 | 7.99 | 7.90 | 7.99 | 7.99 | 1.91% | 1,306 |
| Mar 26, 2025 | 8.03 | 8.05 | 7.84 | 7.84 | 7.84 | -2.12% | 11,869 |
| Mar 25, 2025 | 8.18 | 8.20 | 8.01 | 8.01 | 8.01 | -0.37% | 6,101 |
| Mar 24, 2025 | 8.30 | 8.60 | 8.04 | 8.04 | 8.04 | -3.60% | 8,670 |
| Mar 21, 2025 | 8.75 | 8.75 | 8.34 | 8.34 | 8.34 | -4.58% | 3,682 |
| Mar 20, 2025 | 9.50 | 9.50 | 8.74 | 8.74 | 8.72 | -8.00% | 2,203 |