Citizens Bancorp (CZBC)
OTCMKTS · Delayed Price · Currency is USD
9.94
-0.05 (-0.50%)
Jul 15, 2025, 4:00 PM EDT
Citizens Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.80% | 100 |
| Jun 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jun 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jun 20, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jun 18, 2025 | 9.97 | 9.99 | 9.96 | 9.99 | 9.99 | 0.40% | 3,100 |
| Jun 17, 2025 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.50% | 1,212 |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 400 |
| Jun 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 65 |
| Jun 9, 2025 | 9.96 | 9.96 | 9.90 | 9.95 | 9.95 | -0.50% | 7,900 |
| Jun 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,100 |
| May 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 900 |
| May 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,375 |
| May 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 626 |
| May 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 8, 2025 | 10.03 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 1,719 |
| May 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| May 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| May 5, 2025 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | -0.99% | 2,638 |
| May 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |