Citizens Bancorp (CZBC)
OTCMKTS · Delayed Price · Currency is USD
9.85
0.00 (0.00%)
Sep 4, 2025, 8:00 PM EDT
Citizens Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 2, 2025 | 9.67 | 9.85 | 9.67 | 9.85 | 9.85 | -0.40% | 400 |
| Aug 29, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Aug 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 300 |
| Aug 27, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.49% | 1,600 |
| Aug 26, 2025 | 9.59 | 9.65 | 9.47 | 9.65 | 9.65 | 1.05% | 4,200 |
| Aug 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 500 |
| Aug 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 21, 2025 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | 0.53% | 913 |
| Aug 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 15, 2025 | 9.55 | 9.59 | 9.42 | 9.50 | 9.50 | -1.04% | 6,525 |
| Aug 14, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | - | 2,000 |
| Aug 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 100 |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.24% | 153 |
| Aug 4, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Aug 1, 2025 | 9.65 | 9.82 | 9.65 | 9.82 | 9.82 | - | 200 |
| Jul 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Jul 30, 2025 | 9.65 | 9.82 | 9.65 | 9.82 | 9.82 | -0.44% | 200 |
| Jul 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Jul 28, 2025 | 9.95 | 9.95 | 9.86 | 9.86 | 9.86 | -0.77% | 1,000 |
| Jul 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 23, 2025 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | - | 2,442 |
| Jul 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 181 |
| Jul 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 16, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 15, 2025 | 9.60 | 9.94 | 9.60 | 9.94 | 9.94 | -0.50% | 2,906 |
| Jul 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jul 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jul 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jul 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jul 8, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jul 7, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jul 3, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jul 2, 2025 | 9.90 | 9.99 | 9.80 | 9.99 | 9.99 | 0.81% | 845 |
| Jul 1, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Jun 30, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Jun 27, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Jun 26, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |