Citizens Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	53.11	53.11	53.10	53.10	53.10	-1.30%	1,084
Jun 22, 2026	53.01	53.83	53.01	53.80	53.80	0.39%	42,516
Jun 17, 2026	53.05	53.59	53.01	53.59	53.59	0.17%	7,195
Jun 16, 2026	53.50	53.50	53.50	53.50	53.50	-	550
Jun 15, 2026	53.40	53.50	53.25	53.50	53.50	0.09%	1,667
Jun 12, 2026	53.45	53.45	53.45	53.45	53.45	0.19%	288
Jun 11, 2026	53.35	53.35	53.35	53.35	53.35	0.64%	602
Jun 10, 2026	53.10	53.20	53.00	53.01	53.01	-0.36%	1,144
Jun 9, 2026	53.25	53.59	53.20	53.20	53.20	-0.09%	997
Jun 8, 2026	53.10	53.25	53.10	53.25	53.25	0.09%	269
Jun 5, 2026	53.20	53.20	53.20	53.20	53.20	0.38%	321
Jun 4, 2026	52.50	53.00	52.50	53.00	53.00	0.46%	1,000
Jun 3, 2026	52.58	52.84	52.58	52.76	52.76	0.61%	2,022
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