Citizens Bancshares Corporation (CZBS)
OTCMKTS · Delayed Price · Currency is USD
52.75
+0.37 (0.71%)
Jun 3, 2026, 12:01 PM EST
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | - | 0.27% | 300 |
| Jun 2, 2026 | 52.00 | 52.44 | 52.00 | 52.44 | 52.44 | 0.85% | 3,295 |
| May 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 226 |
| May 27, 2026 | 50.50 | 52.11 | 50.50 | 52.00 | 52.00 | 2.97% | 3,342 |
| May 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.10% | 503 |
| May 22, 2026 | 50.40 | 50.45 | 50.40 | 50.45 | 50.45 | 0.10% | 2,805 |
| May 21, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 1,157 |
| May 20, 2026 | 50.40 | 50.55 | 50.40 | 50.40 | 50.40 | 0.04% | 987 |
| May 19, 2026 | 50.50 | 50.60 | 50.35 | 50.38 | 50.38 | -0.03% | 1,629 |
| May 18, 2026 | 50.30 | 50.40 | 50.30 | 50.40 | 50.40 | 0.30% | 1,234 |
| May 15, 2026 | 50.00 | 50.25 | 50.00 | 50.25 | 50.25 | - | 317 |
| May 13, 2026 | 50.27 | 50.37 | 50.25 | 50.25 | 50.25 | -0.36% | 680 |
| May 12, 2026 | 50.43 | 50.57 | 50.43 | 50.43 | 50.43 | 0.86% | 604 |
| May 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.24% | 401 |
| May 8, 2026 | 50.00 | 50.12 | 50.00 | 50.12 | 50.12 | -0.51% | 1,130 |
| May 7, 2026 | 50.01 | 50.38 | 50.00 | 50.38 | 50.38 | 0.39% | 1,797 |
| May 6, 2026 | 50.00 | 50.28 | 50.00 | 50.18 | 50.18 | 0.36% | 4,542 |
| May 5, 2026 | 50.00 | 50.06 | 50.00 | 50.00 | 50.00 | - | 6,001 |
| May 4, 2026 | 50.00 | 50.13 | 50.00 | 50.00 | 50.00 | -0.99% | 4,500 |
| May 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.60% | 200 |
| Apr 29, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | -0.02% | 700 |
| Apr 27, 2026 | 50.00 | 50.21 | 49.00 | 50.21 | 50.21 | -3.44% | 3,375 |
| Apr 24, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 4.00% | 972 |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.06% | 152 |
| Apr 22, 2026 | 50.00 | 50.50 | 49.97 | 49.97 | 49.97 | 1.36% | 1,147 |
| Apr 21, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | 135 |
| Apr 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | 445 |
| Apr 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | 210 |
| Apr 15, 2026 | 48.47 | 48.57 | 48.00 | 48.00 | 48.00 | -0.97% | 4,122 |
| Apr 14, 2026 | 48.47 | 48.47 | 48.36 | 48.47 | 48.47 | - | 300 |
| Apr 13, 2026 | 48.20 | 48.47 | 48.00 | 48.47 | 48.47 | 0.37% | 1,083 |
| Apr 10, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - | 103 |
| Apr 9, 2026 | 48.00 | 48.29 | 48.00 | 48.29 | 48.29 | 0.50% | 5,100 |
| Apr 8, 2026 | 47.77 | 48.20 | 47.77 | 48.05 | 48.05 | 0.10% | 1,368 |
| Apr 7, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.67% | 545 |
| Apr 6, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.54% | 441 |
| Apr 2, 2026 | 46.88 | 46.88 | 46.50 | 46.50 | 46.50 | -1.90% | 275 |
| Apr 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.64% | 110 |
| Mar 31, 2026 | 46.51 | 47.10 | 46.51 | 47.10 | 47.10 | 0.28% | 3,950 |
| Mar 30, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 2.08% | 226 |
| Mar 26, 2026 | 46.61 | 46.61 | 46.00 | 46.01 | 46.01 | -2.11% | 3,217 |
| Mar 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 228 |
| Mar 24, 2026 | 47.00 | 47.05 | 47.00 | 47.00 | 47.00 | -2.08% | 926 |
| Mar 23, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 1.54% | 2,305 |
| Mar 20, 2026 | 46.60 | 47.40 | 46.60 | 47.27 | 47.27 | 1.44% | 1,962 |
| Mar 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | 2,026 |
| Mar 18, 2026 | 47.02 | 47.02 | 46.95 | 47.00 | 47.00 | 0.97% | 2,370 |
| Mar 17, 2026 | 47.15 | 48.07 | 46.55 | 46.55 | 46.55 | -2.00% | 3,600 |
| Mar 16, 2026 | 47.40 | 47.51 | 47.40 | 47.50 | 47.50 | -1.28% | 2,077 |
| Mar 12, 2026 | 46.11 | 48.12 | 46.11 | 48.12 | 48.12 | 2.40% | 1,308 |