Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
9.51
+0.11 (1.17%)
May 29, 2026, 11:20 AM EST
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -0.93% | 596 |
| May 26, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.83% | 175 |
| May 21, 2026 | 9.32 | 9.41 | 9.32 | 9.41 | 9.41 | 0.64% | 1,724 |
| May 20, 2026 | 9.32 | 9.35 | 9.32 | 9.35 | 9.35 | 0.32% | 1,050 |
| May 19, 2026 | 9.32 | 9.41 | 9.32 | 9.32 | 9.32 | -0.85% | 11,591 |
| May 18, 2026 | 9.41 | 9.56 | 9.36 | 9.40 | 9.40 | -3.09% | 9,809 |
| May 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | 100 |
| May 13, 2026 | 9.49 | 9.49 | 9.40 | 9.40 | 9.40 | -1.05% | 905 |
| May 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,340 |
| May 8, 2026 | 9.72 | 9.72 | 9.41 | 9.50 | 9.50 | -0.21% | 3,343 |
| May 7, 2026 | 9.55 | 9.55 | 9.52 | 9.52 | 9.52 | 0.21% | 352 |
| May 6, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | -0.52% | 1,105 |
| May 5, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 3,000 |
| Apr 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 377 |
| Apr 29, 2026 | 10.20 | 10.20 | 9.41 | 9.75 | 9.75 | 2.52% | 11,923 |
| Apr 28, 2026 | 9.42 | 9.75 | 9.42 | 9.51 | 9.51 | 1.17% | 4,865 |
| Apr 27, 2026 | 9.24 | 9.40 | 9.20 | 9.40 | 9.40 | 1.62% | 5,234 |
| Apr 21, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 3.35% | 1,982 |
| Apr 20, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | 8.95 | -0.25% | 3,580 |
| Apr 17, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.97 | 0.25% | 515 |
| Apr 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.09% | 556 |
| Apr 10, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.15% | 413 |
| Apr 9, 2026 | 9.06 | 9.25 | 9.06 | 9.25 | 9.25 | 2.21% | 407 |
| Apr 6, 2026 | 9.02 | 9.05 | 9.00 | 9.05 | 9.05 | 1.91% | 927 |
| Apr 2, 2026 | 8.91 | 9.00 | 8.88 | 8.88 | 8.88 | -0.56% | 2,555 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.86 | 8.93 | 8.93 | -0.78% | 1,569 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | - | 1,500 |
| Mar 25, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 985 |
| Mar 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 100 |
| Mar 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 650 |
| Mar 20, 2026 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | -1.63% | 456 |
| Mar 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.02% | 100 |
| Mar 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.56% | 239 |
| Mar 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 195 |
| Mar 12, 2026 | 9.35 | 9.40 | 9.35 | 9.35 | 9.35 | 0.35% | 7,600 |
| Mar 10, 2026 | 9.45 | 9.45 | 9.32 | 9.32 | 9.32 | -1.40% | 555 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | 0.57% | 725 |
| Mar 4, 2026 | 9.25 | 9.40 | 8.90 | 9.40 | 9.40 | 2.13% | 3,741 |
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 146 |
| Mar 2, 2026 | 9.75 | 9.99 | 9.05 | 9.30 | 9.30 | -3.63% | 5,351 |
| Feb 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 1,900 |
| Feb 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 260 |
| Feb 25, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1.59% | 1,910 |
| Feb 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.94% | 300 |
| Feb 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 300 |
| Feb 20, 2026 | 9.80 | 9.83 | 9.35 | 9.54 | 9.54 | -3.11% | 5,628 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.46 | 9.85 | 9.85 | 0.98% | 860 |
| Feb 18, 2026 | 9.75 | 9.75 | 9.48 | 9.75 | 9.75 | - | 2,033 |
| Feb 17, 2026 | 9.75 | 9.75 | 9.51 | 9.75 | 9.75 | - | 2,446 |
| Feb 13, 2026 | 9.50 | 9.75 | 9.30 | 9.75 | 9.75 | 3.17% | 8,693 |