Citizens Bancorp (CZBC)
OTCMKTS · Delayed Price · Currency is USD
10.24
0.00 (0.00%)
Jan 22, 2026, 4:00 PM EST
Citizens Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.29% | 398 |
| Jan 7, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.27% | 200 |
| Jan 5, 2026 | 10.10 | 10.24 | 10.10 | 10.24 | 10.24 | 0.89% | 733 |
| Dec 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 400 |
| Dec 26, 2025 | 10.10 | 10.10 | 10.04 | 10.10 | 10.10 | - | 600 |
| Dec 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 300 |
| Dec 23, 2025 | 9.99 | 10.00 | 9.95 | 10.00 | 10.00 | 0.10% | 50,831 |
| Dec 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% | 505 |
| Dec 19, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -1.00% | 600 |
| Dec 18, 2025 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 0.10% | 800 |
| Dec 15, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,000 |
| Dec 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 1,087 |
| Dec 10, 2025 | 9.85 | 10.00 | 9.83 | 10.00 | 9.80 | 1.52% | 4,600 |
| Dec 9, 2025 | 9.85 | 9.85 | 9.70 | 9.85 | 9.65 | - | 3,350 |
| Dec 5, 2025 | 9.65 | 9.85 | 9.56 | 9.85 | 9.65 | - | 5,200 |
| Dec 3, 2025 | 9.75 | 9.85 | 9.65 | 9.85 | 9.65 | - | 3,526 |
| Nov 20, 2025 | 9.68 | 9.85 | 9.65 | 9.85 | 9.65 | -1.50% | 6,146 |
| Nov 18, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 9.80 | - | 5,668 |
| Nov 17, 2025 | 9.60 | 10.00 | 9.56 | 10.00 | 9.80 | 4.82% | 4,913 |
| Nov 14, 2025 | 9.56 | 9.56 | 9.54 | 9.54 | 9.35 | -0.10% | 4,300 |
| Nov 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.36 | -0.52% | 384 |
| Nov 10, 2025 | 9.63 | 9.63 | 9.60 | 9.60 | 9.41 | -0.31% | 1,882 |
| Nov 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.44 | -0.21% | 318 |
| Nov 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | -0.07% | 490 |
| Nov 3, 2025 | 9.65 | 9.66 | 9.65 | 9.66 | 9.46 | 0.07% | 1,000 |
| Oct 31, 2025 | 9.66 | 9.67 | 9.65 | 9.65 | 9.46 | -0.31% | 2,684 |
| Oct 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.49 | - | 1,000 |
| Oct 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.49 | -0.72% | 103 |
| Oct 24, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.56 | -1.52% | 955 |
| Oct 21, 2025 | 9.66 | 9.90 | 9.66 | 9.90 | 9.70 | 1.54% | 461 |
| Oct 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.56 | -1.02% | 100 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.66 | 9.85 | 9.65 | -0.09% | 2,400 |
| Oct 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.66 | -0.41% | 103 |
| Oct 6, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.70 | 0.15% | 250 |
| Sep 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.69 | 0.36% | 100 |
| Sep 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.65 | - | 620 |
| Sep 2, 2025 | 9.67 | 9.85 | 9.67 | 9.85 | 9.65 | -0.40% | 400 |
| Aug 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.69 | - | 300 |
| Aug 27, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.69 | 2.49% | 1,600 |
| Aug 26, 2025 | 9.59 | 9.65 | 9.47 | 9.65 | 9.46 | 1.05% | 4,200 |
| Aug 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.36 | - | 500 |
| Aug 21, 2025 | 9.54 | 9.55 | 9.54 | 9.55 | 9.36 | 0.53% | 913 |
| Aug 15, 2025 | 9.55 | 9.59 | 9.42 | 9.50 | 9.31 | -1.04% | 6,525 |
| Aug 14, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.41 | - | 2,000 |
| Aug 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | - | 100 |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | -2.24% | 153 |
| Aug 1, 2025 | 9.65 | 9.82 | 9.65 | 9.82 | 9.62 | - | 200 |
| Jul 30, 2025 | 9.65 | 9.82 | 9.65 | 9.82 | 9.62 | -0.44% | 200 |
| Jul 28, 2025 | 9.95 | 9.95 | 9.86 | 9.86 | 9.67 | -0.77% | 1,000 |