Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
9.15
+0.03 (0.33%)
Oct 2, 2026, 3:59 PM EST
Citizens Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |