Citizens Holding Company (CIZN) Historical Stock Data
7.90 ↓0.04 (-0.48%)
As of December 14, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, CIZN is up 0.18% a day on average. There have been 22 days where Citizens Holding Company closed green and 8 days where CIZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7.85 | 7.90 | ↑$0.05 (0.66%) | 7.85 | 7.90 | 287 |
| 2025-12-24 | 7.88 | 7.94 | ↑$0.06 (0.76%) | 7.88 | 7.94 | 1K |
| 2025-12-23 | 7.83 | 7.83 | ↑$0.00 (0.00%) | 7.83 | 7.83 | 100 |
| 2025-12-22 | 7.71 | 7.91 | ↑$0.20 (2.59%) | 7.71 | 7.91 | 2.50K |
| 2025-12-19 | 7.82 | 7.82 | ↑$0.00 (0.00%) | 7.82 | 7.82 | 1K |
| 2025-12-18 | 7.90 | 7.81 | ↓$0.09 (-1.14%) | 7.81 | 7.90 | 8.97K |
| 2025-12-17 | 7.71 | 7.70 | ↓$0.01 (-0.13%) | 7.68 | 7.71 | 4.71K |
| 2025-12-16 | 7.66 | 7.70 | ↑$0.04 (0.52%) | 7.65 | 7.71 | 51.15K |
| 2025-12-15 | 7.82 | 7.66 | ↓$0.16 (-2.05%) | 7.66 | 7.82 | 2.45K |
| 2025-12-12 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.93 | 8.20K |
| 2025-12-11 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.90 | 400 |
| 2025-12-10 | 7.82 | 7.82 | ↑$0.00 (0.00%) | 7.82 | 7.82 | 1.50K |
| 2025-12-09 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.81 | 7.81 | 100 |
| 2025-12-08 | 7.65 | 7.65 | ↑$0.00 (0.00%) | 7.65 | 7.65 | 1 |
| 2025-12-05 | 8.18 | 7.80 | ↓$0.38 (-4.65%) | 7.80 | 8.18 | 6.18K |
| 2025-12-04 | 7.91 | 8.17 | ↑$0.26 (3.29%) | 7.91 | 8.17 | 3.25K |
| 2025-12-03 | 7.92 | 7.78 | ↓$0.14 (-1.77%) | 7.75 | 7.92 | 1.07K |
| 2025-12-02 | 7.43 | 7.76 | ↑$0.33 (4.44%) | 7.43 | 7.76 | 3.37K |
| 2025-12-01 | 7.24 | 7.40 | ↑$0.16 (2.21%) | 7.24 | 7.40 | 1.50K |
| 2025-11-28 | 7.06 | 7.05 | ↓$0.01 (-0.14%) | 7.05 | 7.06 | 2.60K |
| 2025-11-24 | 6.90 | 7.00 | ↑$0.10 (1.45%) | 6.90 | 7.00 | 1.30K |
| 2025-11-21 | 6.84 | 6.85 | ↑$0.01 (0.15%) | 6.84 | 6.85 | 738 |
| 2025-11-20 | 6.71 | 6.71 | ↑$0.00 (0.00%) | 6.71 | 6.71 | 6.50K |
| 2025-11-19 | 6.65 | 6.60 | ↓$0.05 (-0.75%) | 6.60 | 6.65 | 1.55K |
| 2025-11-18 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.75 | 6.75 | 401 |
| 2025-11-17 | 6.85 | 6.75 | ↓$0.10 (-1.46%) | 6.44 | 6.85 | 16.98K |
| 2025-11-14 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.70 | 6.70 | 346 |
| 2025-11-13 | 6.75 | 6.79 | ↑$0.04 (0.59%) | 6.70 | 6.79 | 6.10K |
| 2025-11-12 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.70 | 6.75 | 2.55K |
| 2025-11-11 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.70 | 6.70 | 40 |
Create an account or log in to view more rows.
$CIZN wtf?
$CIZN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CIZN I'm not afraid.
I'm long
And I'm strong..........
$CIZN Buy the dip
$CIZN how low can she go
$CIZN R-E-L-A-X Green is coming
$CIZN when this finally break out we could see huge upside
$CIZN The best investment you can make is an investment in yourself or another person
$CIZN futes cooperating!
$CIZN day trade is ok to buy here but sell later