Citizens Holding Company (CIZN) Historical Stock Data
7.76 ↑0.00 (0.00%)
As of December 14, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, CIZN is down -0.03% a day on average. There have been 14 days where Citizens Holding Company closed green and 16 days where CIZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.84 | 7.76 | ↓$0.08 (-1.02%) | 7.76 | 7.84 | 335 |
| 2024-05-02 | 7.83 | 7.76 | ↓$0.07 (-0.89%) | 7.76 | 7.85 | 4.14K |
| 2024-05-01 | 7.83 | 7.83 | ↑$0.00 (0.00%) | 7.83 | 7.83 | 101 |
| 2024-04-26 | 7.76 | 7.86 | ↑$0.10 (1.29%) | 7.76 | 7.86 | 3.87K |
| 2024-04-25 | 7.80 | 7.86 | ↑$0.06 (0.77%) | 7.80 | 7.89 | 14.95K |
| 2024-04-24 | 7.87 | 7.86 | ↓$0.01 (-0.13%) | 7.86 | 7.87 | 4.54K |
| 2024-04-23 | 7.89 | 7.85 | ↓$0.04 (-0.54%) | 7.81 | 7.89 | 1.54K |
| 2024-04-22 | 7.90 | 7.89 | ↓$0.01 (-0.13%) | 7.81 | 7.90 | 5.10K |
| 2024-04-19 | 7.81 | 7.89 | ↑$0.08 (1.02%) | 7.81 | 7.89 | 3.44K |
| 2024-04-18 | 7.83 | 7.89 | ↑$0.06 (0.77%) | 7.78 | 7.89 | 3.53K |
| 2024-04-17 | 7.83 | 7.83 | ↑$0.00 (0.00%) | 7.83 | 7.84 | 6.64K |
| 2024-04-16 | 7.83 | 7.83 | ↑$0.00 (0.00%) | 7.77 | 7.83 | 1.28K |
| 2024-04-15 | 7.81 | 7.78 | ↓$0.03 (-0.38%) | 7.78 | 7.81 | 295 |
| 2024-04-12 | 7.85 | 7.83 | ↓$0.02 (-0.25%) | 7.80 | 7.85 | 10.88K |
| 2024-04-11 | 7.81 | 7.83 | ↑$0.02 (0.26%) | 7.81 | 7.83 | 1.17K |
| 2024-04-10 | 7.80 | 7.85 | ↑$0.05 (0.64%) | 7.80 | 7.85 | 682 |
| 2024-04-09 | 7.71 | 7.80 | ↑$0.09 (1.17%) | 7.71 | 7.85 | 4.06K |
| 2024-04-08 | 7.77 | 7.77 | ↓$0.00 (-0.03%) | 7.77 | 7.85 | 4.60K |
| 2024-04-05 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.80 | 7.80 | 136 |
| 2024-04-04 | 7.80 | 7.72 | ↓$0.08 (-1.03%) | 7.72 | 7.85 | 5.30K |
| 2024-04-03 | 7.77 | 7.76 | ↓$0.01 (-0.10%) | 7.75 | 7.80 | 1.26K |
| 2024-04-02 | 7.75 | 7.77 | ↑$0.02 (0.26%) | 7.75 | 7.80 | 1.01K |
| 2024-04-01 | 7.86 | 7.85 | ↓$0.01 (-0.13%) | 7.80 | 7.86 | 13.12K |
| 2024-03-28 | 7.75 | 7.86 | ↑$0.11 (1.42%) | 7.72 | 7.86 | 9.20K |
| 2024-03-27 | 7.75 | 7.70 | ↓$0.05 (-0.65%) | 7.70 | 7.75 | 1.65K |
| 2024-03-26 | 7.76 | 7.75 | ↓$0.01 (-0.13%) | 7.75 | 7.76 | 5.02K |
| 2024-03-25 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.70 | 7.79 | 2.67K |
| 2024-03-22 | 7.80 | 7.79 | ↓$0.01 (-0.13%) | 7.75 | 7.80 | 3.25K |
| 2024-03-21 | 7.75 | 7.67 | ↓$0.08 (-1.03%) | 7.65 | 7.75 | 10.28K |
| 2024-03-20 | 7.80 | 7.65 | ↓$0.15 (-1.92%) | 7.65 | 7.80 | 2.25K |
Create an account or log in to view more rows.
$CIZN Slapping that ask today
$CIZN to the moon
$CIZN man this will be good in coming weeks
$CIZN headed back to all time highs shortly
$CIZN how long until we take off?
$CIZN has just been halted from trading.
$CIZN God dammit
$CIZN LFFGG
$CIZN Ride this train. You won't regret.
$CIZN hope everyone has a good weekend