Citizens Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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