Cizzle Brands Corporation (CZZLF)
OTCMKTS
· Delayed Price · Currency is USD
0.2688
+0.0219 (8.87%)
Apr 28, 2025, 4:00 PM EDT
Cizzle Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.87% | 1,000 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.76% | 200 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.16% | 345 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.61% | 245 |
| Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.21% | 12,900 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -13.11% | 3,100 |
| Apr 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 2, 2025 | 0.30 | 0.35 | 0.30 | 0.31 | 0.31 | 22.80% | 55,000 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -18.43% | 4,000 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 5 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 60 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 19, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 4.11% | 900 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.20% | 310 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.44% | 4,005 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -4.91% | 400 |
| Mar 10, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 24.69% | 1,250 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.97% | 1,400 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.49% | 1,000 |
| Mar 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.48% | 1,208 |
| Mar 3, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 3,500 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,800 |
| Feb 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 42,000 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |