Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.25	0.25	0.25	0.25	0.25	-8.89%	15,000
Feb 5, 2026	0.27	0.27	0.27	0.27	0.27	-7.28%	1,000
Jan 29, 2026	0.29	0.29	0.29	0.29	0.29	-	7,500
Jan 28, 2026	0.29	0.30	0.29	0.29	0.29	5.34%	43,103
Jan 23, 2026	0.28	0.28	0.28	0.28	0.28	-6.68%	12,500
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	3,400
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	2,750
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	7.91%	2,000
Jan 13, 2026	0.27	0.27	0.27	0.27	0.27	3.05%	10,000
Jan 9, 2026	0.26	0.26	0.26	0.26	0.26	1.78%	4,153
Jan 8, 2026	0.25	0.26	0.25	0.26	0.26	-0.58%	2,400
Jan 7, 2026	0.25	0.26	0.24	0.26	0.26	-3.35%	104,000
Jan 5, 2026	0.27	0.27	0.27	0.27	0.27	15.73%	750
Jan 2, 2026	0.23	0.23	0.23	0.23	0.23	-8.48%	1,975
Dec 31, 2025	0.25	0.25	0.25	0.25	0.25	-4.34%	10,000
Dec 29, 2025	0.27	0.27	0.27	0.27	0.27	-3.53%	14,825
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	-0.04%	3,250
Dec 12, 2025	0.27	0.27	0.27	0.27	0.27	-3.71%	220
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	0.46%	50,000
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-2.03%	300
Nov 26, 2025	0.25	0.29	0.25	0.29	0.29	1.65%	103,915
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	1.86%	71,666
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	7.69%	2,500
Nov 17, 2025	0.26	0.26	0.26	0.26	0.26	-13.50%	2,000
Nov 12, 2025	0.30	0.31	0.30	0.30	0.30	0.91%	47,700
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-1.88%	10,000
Oct 29, 2025	0.30	0.31	0.30	0.30	0.30	-0.43%	51,000
Oct 28, 2025	0.28	0.32	0.28	0.31	0.31	4.45%	24,450
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	-7.01%	1,500
Oct 23, 2025	0.25	0.31	0.25	0.31	0.31	2.72%	34,002
Oct 22, 2025	0.33	0.33	0.31	0.31	0.31	-6.46%	22,500
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	6.87%	500
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.35%	7,900
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	-8.82%	10,000
Sep 22, 2025	0.34	0.34	0.34	0.34	0.34	-	11,000
Sep 17, 2025	0.34	0.34	0.34	0.34	0.34	9.93%	4,000
Sep 11, 2025	0.32	0.32	0.31	0.31	0.31	-5.82%	1,798
Aug 26, 2025	0.33	0.33	0.33	0.33	0.33	-2.32%	10,000
Aug 25, 2025	0.29	0.34	0.29	0.34	0.34	17.96%	477,120
Aug 22, 2025	0.29	0.29	0.29	0.29	0.29	-	2,500