Citizens Bancshares Corporation (CZBS)
OTCMKTS · Delayed Price · Currency is USD
65.00
+0.39 (0.60%)
Sep 4, 2026, 4:00 PM EST
Citizens Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 0.60% | 694 |
| Sep 3, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 1.75% | 255 |
| Sep 1, 2026 | 63.47 | 63.50 | 63.47 | 63.50 | 63.50 | 0.20% | 212 |
| Aug 31, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.17% | 157 |
| Aug 28, 2026 | 63.05 | 63.48 | 61.60 | 63.48 | 63.48 | 2.12% | 5,944 |
| Aug 27, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.26% | 2,554 |
| Aug 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.20% | 1,040 |
| Aug 25, 2026 | 62.37 | 62.75 | 62.37 | 62.75 | 62.75 | 0.61% | 3,637 |
| Aug 24, 2026 | 62.44 | 62.44 | 62.37 | 62.37 | 62.37 | -0.49% | 630 |
| Aug 21, 2026 | 62.68 | 62.68 | 62.29 | 62.68 | 62.68 | -0.51% | 600 |
| Aug 19, 2026 | 62.12 | 63.00 | 62.12 | 63.00 | 63.00 | 0.90% | 862 |
| Aug 18, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.70% | 330 |
| Aug 14, 2026 | 62.31 | 62.31 | 62.00 | 62.00 | 62.00 | -0.89% | 5,249 |
| Aug 13, 2026 | 62.12 | 62.55 | 62.12 | 62.55 | 62.55 | 0.83% | 1,458 |
| Aug 12, 2026 | 62.16 | 62.16 | 62.00 | 62.04 | 62.04 | -1.52% | 676 |
| Aug 10, 2026 | 63.75 | 63.75 | 63.00 | 63.00 | 63.00 | -1.56% | 404 |
| Aug 7, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 379 |
| Aug 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 241 |
| Aug 4, 2026 | 65.45 | 65.45 | 65.00 | 65.00 | 65.00 | -0.61% | 908 |
| Aug 3, 2026 | 65.85 | 65.85 | 65.33 | 65.40 | 65.40 | 0.10% | 1,094 |
| Jul 31, 2026 | 65.31 | 66.00 | 65.30 | 65.34 | 65.34 | -0.18% | 1,387 |
| Jul 30, 2026 | 65.50 | 65.50 | 65.45 | 65.45 | 65.45 | -0.08% | 718 |
| Jul 29, 2026 | 65.50 | 65.97 | 65.50 | 65.50 | 65.50 | - | 570 |
| Jul 28, 2026 | 61.95 | 66.90 | 61.95 | 65.50 | 65.50 | 6.50% | 6,167 |
| Jul 27, 2026 | 61.25 | 62.00 | 61.25 | 61.50 | 61.50 | 1.12% | 1,005 |
| Jul 24, 2026 | 60.32 | 60.82 | 60.10 | 60.82 | 60.82 | -0.26% | 585 |
| Jul 23, 2026 | 59.90 | 60.98 | 59.70 | 60.98 | 60.98 | 1.63% | 3,102 |
| Jul 22, 2026 | 57.05 | 60.00 | 57.05 | 60.00 | 60.00 | 5.93% | 3,610 |
| Jul 21, 2026 | 56.78 | 56.78 | 56.64 | 56.64 | 56.64 | 0.48% | 230 |
| Jul 20, 2026 | 56.26 | 56.48 | 56.20 | 56.37 | 56.37 | 0.48% | 1,325 |
| Jul 16, 2026 | 55.85 | 56.10 | 55.85 | 56.10 | 56.10 | 0.45% | 908 |
| Jul 15, 2026 | 55.38 | 55.85 | 55.38 | 55.85 | 55.85 | 1.09% | 780 |
| Jul 14, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.26% | 240 |
| Jul 13, 2026 | 55.00 | 55.14 | 55.00 | 55.11 | 55.11 | - | 1,071 |
| Jul 10, 2026 | 55.00 | 55.11 | 55.00 | 55.11 | 55.11 | 0.20% | 700 |
| Jul 7, 2026 | 54.46 | 55.00 | 54.46 | 55.00 | 55.00 | 1.76% | 432 |
| Jul 2, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.19% | 2,106 |
| Jul 1, 2026 | 53.80 | 53.95 | 53.80 | 53.95 | 53.95 | 0.28% | 600 |
| Jun 30, 2026 | 53.60 | 53.80 | 53.60 | 53.80 | 53.80 | 0.75% | 1,789 |
| Jun 26, 2026 | 53.68 | 53.68 | 53.40 | 53.40 | 53.40 | -0.37% | 32,620 |
| Jun 25, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 593 |
| Jun 24, 2026 | 53.70 | 53.80 | 53.60 | 53.60 | 53.60 | 0.94% | 2,935 |
| 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 |