Cizzle Brands Corporation (CZZLF)
OTCMKTS · Delayed Price · Currency is USD
0.208426
-0.0016 (-0.75%)
Jul 16, 2026, 12:14 PM EST
CZZLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.75% | 29,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -20.63% | 32,050 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 25.34% | 12,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.08% | 1,550 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.79% | 20,794 |
| Jul 6, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.05% | 30,500 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.99% | 1,000 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.46% | 5,500 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.17% | 1,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -17.17% | 3,500 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.37% | 19,000 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.55% | 21,599 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.72% | 2,468 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.35% | 1,300 |
| May 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.31% | 4,500 |
| Apr 29, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.72% | 5,900 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.57% | 25,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.78% | 17,500 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.51% | 1,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.32% | 2,000 |
| Apr 17, 2026 | 0.05 | 0.22 | 0.05 | 0.22 | 0.22 | 2.57% | 6,300 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.85% | 15,000 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 24.24% | 2,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -26.71% | 15,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.54% | 400 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 15.02% | 500 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -4.59% | 92,875 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.09% | 23,915 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -10.47% | 1,700 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 300 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 19.59% | 168 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.89% | 1,611 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.73% | 1,000 |
| Feb 17, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 17.14% | 10,000 |
| 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 |