Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
10.52
0.00 (0.00%)
Sep 9, 2026, 4:00 PM EST
Citizens Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 10.50 | 10.60 | 10.50 | 10.52 | - | 0.03% | 2,250 |
| 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 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.23% | 675 |
| Aug 25, 2026 | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | 1.41% | 700 |
| Aug 24, 2026 | 10.55 | 10.55 | 10.49 | 10.49 | 10.49 | -0.10% | 515 |
| Aug 21, 2026 | 10.50 | 10.56 | 10.44 | 10.50 | 10.50 | - | 22,294 |
| Aug 20, 2026 | 10.96 | 10.96 | 10.50 | 10.50 | 10.50 | -2.33% | 6,503 |
| Aug 18, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -2.18% | 1,003 |
| Aug 17, 2026 | 10.99 | 11.00 | 10.93 | 10.99 | 10.99 | 0.18% | 3,993 |
| Aug 13, 2026 | 10.96 | 10.97 | 10.95 | 10.97 | 10.97 | 0.18% | 1,720 |
| Aug 12, 2026 | 10.70 | 10.95 | 10.58 | 10.95 | 10.95 | 0.64% | 3,289 |
| Aug 11, 2026 | 10.94 | 10.94 | 10.78 | 10.88 | 10.88 | 1.68% | 2,395 |
| Aug 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 404 |
| Aug 7, 2026 | 10.55 | 10.70 | 10.53 | 10.70 | 10.70 | 2.88% | 3,119 |
| Aug 6, 2026 | 10.70 | 10.70 | 10.25 | 10.40 | 10.40 | -2.07% | 2,871 |
| Aug 5, 2026 | 10.52 | 10.62 | 10.51 | 10.62 | 10.62 | 3.51% | 2,165 |
| Aug 4, 2026 | 10.70 | 10.70 | 10.26 | 10.26 | 10.26 | -2.38% | 2,008 |
| Aug 3, 2026 | 10.96 | 10.97 | 10.50 | 10.51 | 10.51 | -2.14% | 5,072 |
| Jul 31, 2026 | 10.70 | 10.74 | 10.63 | 10.74 | 10.74 | 0.85% | 697 |
| Jul 30, 2026 | 10.74 | 10.74 | 10.20 | 10.65 | 10.65 | 1.43% | 5,382 |
| Jul 29, 2026 | 10.37 | 10.50 | 10.25 | 10.50 | 10.50 | 2.04% | 3,832 |
| Jul 28, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.26% | 770 |
| Jul 27, 2026 | 10.09 | 10.26 | 10.09 | 10.26 | 10.26 | 1.65% | 11,937 |
| Jul 24, 2026 | 10.00 | 10.25 | 9.98 | 10.10 | 10.10 | 2.20% | 6,100 |
| Jul 23, 2026 | 10.01 | 10.24 | 9.88 | 9.88 | 9.88 | -1.20% | 3,563 |
| Jul 22, 2026 | 9.96 | 10.02 | 9.94 | 10.00 | 10.00 | - | 1,818 |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | 600 |
| Jul 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 851 |
| Jul 16, 2026 | 9.94 | 10.00 | 9.88 | 10.00 | 10.00 | 0.70% | 2,375 |
| Jul 15, 2026 | 9.95 | 9.95 | 9.92 | 9.93 | 9.93 | 1.74% | 920 |
| Jul 14, 2026 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | -1.91% | 1,030 |
| Jul 13, 2026 | 9.85 | 9.95 | 9.84 | 9.95 | 9.95 | 1.53% | 10,830 |
| Jul 10, 2026 | 9.80 | 9.80 | 9.78 | 9.80 | 9.80 | -0.13% | 15,349 |
| Jul 9, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | 0.85% | 438 |
| Jul 7, 2026 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 1.04% | 12,309 |
| Jun 30, 2026 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | 0.21% | 1,730 |
| Jun 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.62% | 180 |
| Jun 26, 2026 | 9.80 | 9.80 | 9.65 | 9.67 | 9.67 | -1.68% | 5,521 |
| Jun 25, 2026 | 9.80 | 9.85 | 9.75 | 9.84 | 9.84 | 0.87% | 9,823 |
| Jun 24, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 3,789 |
| Jun 23, 2026 | 9.54 | 9.75 | 9.54 | 9.75 | 9.75 | 5.41% | 12,912 |
| Jun 22, 2026 | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | -1.28% | 4,826 |
| Jun 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.85% | 763 |
| Jun 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 15,000 |