Cizzle Brands Corporation (CZZLF)
OTCMKTS
· Delayed Price · Currency is USD
0.3400
-0.0204 (-5.66%)
Jul 9, 2025, 4:00 PM EDT
Cizzle Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.66% | 140 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 26, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 25.57% | 1,200 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 30.99% | 1,000 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 20, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -21.75% | 1,680 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,580 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 2,297 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 212 |
| Jun 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 13.79% | 165 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.29% | 22,300 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 26 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.07% | 38,501 |
| Jun 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.37% | 31,145 |
| Jun 3, 2025 | 0.29 | 1.50 | 0.29 | 0.30 | 0.30 | - | 1,000 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| May 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.14% | 500 |
| May 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.26% | 300 |
| May 13, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -0.09% | 450 |
| May 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 24.14% | 5,898 |
| May 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| 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 | - | - |