Citizens Holding Company (CIZN) Historical Stock Data

12.47 ↑0.00 (0.00%)

As of Market Close on June 1st, 2023.

Historical Data

In the past 30 trading days, CIZN is up 0.32% a day on average. There have been 21 days where Citizens Holding Company closed green and 9 days where CIZN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-01	12.47	12.47	↑$0.00 (0.00%)	12.47	12.47	230
2023-05-31	12.47	12.47	↑$0.00 (0.00%)	12.32	12.47	415
2023-05-30	12.45	12.45	↑$0.00 (0.00%)	12.45	12.55	277
2023-05-26	12.46	12.46	↑$0.00 (0.00%)	12.46	12.46	178
2023-05-25	12.56	12.46	↓$0.09 (-0.76%)	12.46	12.56	261
2023-05-24	12.57	12.86	↑$0.30 (2.35%)	12.57	12.86	531
2023-05-23	12.75	12.77	↑$0.02 (0.16%)	12.61	12.85	2.57K
2023-05-22	12.73	12.73	↑$0.00 (0.00%)	12.73	12.73	288
2023-05-19	12.58	12.56	↓$0.02 (-0.16%)	12.56	12.70	1.89K
2023-05-18	12.84	12.82	↓$0.02 (-0.16%)	12.70	12.84	578
2023-05-17	12.64	12.80	↑$0.16 (1.27%)	12.64	12.84	1.63K
2023-05-16	12.67	12.76	↑$0.09 (0.67%)	12.66	12.85	3.10K
2023-05-15	12.79	12.80	↑$0.01 (0.08%)	12.66	12.83	1.42K
2023-05-12	12.70	12.74	↑$0.04 (0.29%)	12.66	12.74	394
2023-05-11	12.77	12.75	↓$0.02 (-0.18%)	12.70	12.77	807
2023-05-10	12.69	12.66	↓$0.03 (-0.23%)	12.63	12.70	2.49K
2023-05-09	12.67	12.72	↑$0.04 (0.36%)	12.67	12.72	498
2023-05-08	12.67	12.67	↑$0.00 (0.00%)	12.67	12.67	1.07K
2023-05-05	12.61	12.67	↑$0.06 (0.46%)	12.58	12.87	1.26K
2023-05-04	12.58	12.55	↓$0.03 (-0.24%)	12.55	12.58	4.57K
2023-05-03	12.58	12.59	↑$0.01 (0.10%)	12.58	12.59	1.85K
2023-05-02	12.55	12.87	↑$0.31 (2.51%)	12.55	12.87	1.59K
2023-05-01	12.87	12.49	↓$0.38 (-2.95%)	12.49	12.89	1.63K
2023-04-28	12.67	12.84	↑$0.17 (1.34%)	12.67	12.84	897
2023-04-27	12.53	12.85	↑$0.32 (2.55%)	12.51	12.87	3.30K
2023-04-26	12.77	12.48	↓$0.29 (-2.27%)	12.47	12.78	1.01K
2023-04-25	12.60	12.60	↑$0.00 (0.00%)	12.50	12.65	1.80K
2023-04-24	12.75	12.67	↓$0.08 (-0.63%)	12.51	12.77	2.23K
2023-04-21	12.45	12.76	↑$0.31 (2.49%)	12.45	12.76	692
2023-04-20	12.46	12.76	↑$0.30 (2.41%)	12.46	12.76	0.91K