Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
10.65
+0.15 (1.43%)
Jul 30, 2026, 4:00 PM EST
Citizens Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 9.51 | 9.51 | 9.35 | 9.50 | 9.50 | 1.50% | 2,404 |
| Jun 15, 2026 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | - | 2,002 |
| Jun 12, 2026 | 9.35 | 9.53 | 9.35 | 9.36 | 9.36 | -0.95% | 2,550 |
| Jun 10, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 2.16% | 1,983 |
| Jun 9, 2026 | 9.33 | 9.33 | 9.25 | 9.25 | 9.25 | -1.60% | 300 |
| Jun 8, 2026 | 9.50 | 9.50 | 9.16 | 9.40 | 9.40 | -1.47% | 11,859 |
| Jun 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 100 |
| Jun 3, 2026 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 0.42% | 688 |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% | 9,721 |
| May 29, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 1.17% | 583 |
| 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 |