NASDAQ:CIZN
Citizens Holding Company Stock Price (Quote)
$7.76
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.71 | $7.90 | Friday, 3rd May 2024 CIZN stock ended at $7.76. During the day the stock fluctuated 1.03% from a day low at $7.76 to a day high of $7.84. |
| 90 days | $7.60 | $7.90 | |
| 52 weeks | $6.64 | $12.87 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $12.30 | $12.49 | $12.15 | $12.15 | 3 933 |
| Mar 29, 2023 | $12.13 | $12.87 | $12.13 | $12.30 | 3 496 |
| Mar 28, 2023 | $12.13 | $12.88 | $12.08 | $12.38 | 3 980 |
| Mar 27, 2023 | $11.85 | $12.09 | $11.85 | $12.05 | 3 395 |
| Mar 24, 2023 | $12.20 | $12.43 | $11.95 | $11.95 | 2 937 |
| Mar 23, 2023 | $12.30 | $12.54 | $11.92 | $11.92 | 3 934 |
| Mar 22, 2023 | $12.08 | $12.67 | $12.08 | $12.20 | 4 247 |
| Mar 21, 2023 | $12.89 | $12.89 | $12.44 | $12.44 | 9 091 |
| Mar 20, 2023 | $13.45 | $13.49 | $12.76 | $12.77 | 7 271 |
| Mar 17, 2023 | $13.35 | $13.35 | $13.03 | $13.09 | 2 528 |
| Mar 16, 2023 | $13.69 | $13.69 | $13.21 | $13.45 | 2 254 |
| Mar 15, 2023 | $14.52 | $14.52 | $13.55 | $13.55 | 5 604 |
| Mar 14, 2023 | $14.78 | $14.88 | $14.25 | $14.25 | 3 526 |
| Mar 13, 2023 | $15.00 | $15.05 | $13.95 | $13.95 | 11 526 |
| Mar 10, 2023 | $15.25 | $15.64 | $15.25 | $15.60 | 1 935 |
| Mar 09, 2023 | $15.60 | $15.60 | $15.36 | $15.36 | 1 121 |
| Mar 08, 2023 | $15.56 | $15.56 | $15.55 | $15.55 | 594 |
| Mar 07, 2023 | $15.93 | $15.93 | $15.93 | $15.93 | 1 185 |
| Mar 06, 2023 | $15.23 | $15.25 | $15.23 | $15.25 | 1 335 |
| Mar 03, 2023 | $15.40 | $15.41 | $15.30 | $15.30 | 2 261 |
| Mar 02, 2023 | $15.55 | $15.55 | $15.50 | $15.55 | 3 000 |
| Mar 01, 2023 | $15.50 | $15.62 | $15.50 | $15.51 | 1 147 |
| Feb 28, 2023 | $15.51 | $15.75 | $15.51 | $15.75 | 1 446 |
| Feb 27, 2023 | $15.74 | $15.74 | $15.73 | $15.73 | 914 |
| Feb 24, 2023 | $16.29 | $16.29 | $15.56 | $15.73 | 4 586 |
