Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
9.75
-0.10 (-1.02%)
At close: Nov 13, 2026
Citizens Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.02% | 3,625 |
| Nov 12, 2026 | 9.82 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | 3,650 |
| Nov 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.83% | 1,377 |
| Nov 10, 2026 | 9.77 | 9.77 | 9.65 | 9.67 | 9.67 | -0.31% | 3,313 |
| Nov 9, 2026 | 9.97 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 6,638 |
| Nov 6, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 1.03% | 300 |
| Nov 5, 2026 | 9.75 | 10.00 | 9.70 | 9.70 | 9.70 | -0.51% | 6,187 |
| Nov 4, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 2.63% | 1,974 |
| Nov 3, 2026 | 9.25 | 9.60 | 9.20 | 9.50 | 9.50 | 5.56% | 39,143 |
| Nov 2, 2026 | 9.00 | 9.25 | 8.99 | 9.00 | 9.00 | 0.33% | 5,048 |
| Oct 30, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.04% | 304 |
| Oct 29, 2026 | 8.98 | 8.99 | 8.80 | 8.97 | 8.97 | 1.89% | 2,016 |
| Oct 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 705 |
| Oct 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 517 |
| Oct 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 1,964 |
| Oct 23, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 2.72% | 250 |
| Oct 21, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.29% | 100 |
| Oct 20, 2026 | 8.60 | 8.90 | 8.60 | 8.65 | 8.65 | -1.14% | 3,595 |
| Oct 19, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | - | 6,124 |
| Oct 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 1,000 |
| Oct 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | 500 |
| Oct 14, 2026 | 8.76 | 8.76 | 8.65 | 8.65 | 8.65 | -1.14% | 2,353 |
| Oct 13, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 3,200 |
| Oct 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,016 |
| Oct 9, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.28% | 2,745 |
| Oct 7, 2026 | 8.90 | 8.90 | 8.78 | 8.78 | 8.78 | -1.96% | 1,275 |
| Oct 6, 2026 | 8.97 | 8.97 | 8.95 | 8.95 | 8.95 | -0.43% | 1,501 |
| Oct 5, 2026 | 9.00 | 9.05 | 8.90 | 8.99 | 8.99 | -1.76% | 10,186 |
| Oct 2, 2026 | 9.03 | 9.15 | 9.00 | 9.15 | 9.15 | 0.33% | 13,432 |
| Oct 1, 2026 | 9.60 | 9.60 | 9.12 | 9.12 | 9.12 | -6.03% | 13,460 |
| Sep 30, 2026 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | -2.46% | 514 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 1.53% | 1,010 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 514 |
| Sep 25, 2026 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -2.49% | 3,214 |
| Sep 24, 2026 | 10.15 | 10.31 | 10.05 | 10.05 | 10.05 | -3.76% | 14,247 |
| Sep 23, 2026 | 10.52 | 10.55 | 10.35 | 10.44 | 10.44 | -0.39% | 7,725 |
| Sep 22, 2026 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | 1.20% | 903 |
| Sep 21, 2026 | 10.37 | 10.50 | 10.21 | 10.36 | 10.36 | -1.33% | 5,544 |
| Sep 16, 2026 | 10.50 | 10.57 | 10.26 | 10.50 | 10.50 | - | 7,418 |
| Sep 15, 2026 | 10.50 | 10.55 | 10.45 | 10.50 | 10.50 | -0.57% | 6,654 |
| Sep 14, 2026 | 10.50 | 10.56 | 10.50 | 10.56 | 10.56 | 0.38% | 7,413 |
| Sep 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% | 7,167 |
| Sep 10, 2026 | 10.54 | 10.55 | 10.50 | 10.55 | 10.55 | 0.32% | 6,754 |
| Sep 8, 2026 | 10.56 | 10.67 | 10.20 | 10.52 | 10.52 | -1.44% | 6,876 |
| Sep 3, 2026 | 10.29 | 10.67 | 10.29 | 10.67 | 10.67 | 3.69% | 11,857 |
| Sep 2, 2026 | 10.29 | 10.36 | 10.29 | 10.29 | 10.29 | -0.48% | 1,152 |
| Sep 1, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% | 115 |
| Aug 31, 2026 | 10.49 | 10.49 | 10.35 | 10.35 | 10.35 | -1.33% | 4,761 |
| Aug 28, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.87% | 450 |
| Aug 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 457 |