NASDAQ:CIZN
Citizens Holding Company Stock Price (Quote)
$7.86
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.71 | $7.90 | Tuesday, 30th Apr 2024 CIZN stock ended at $7.86. During the day the stock fluctuated 0% from a day low at $7.86 to a day high of $7.86. |
| 90 days | $7.53 | $7.90 | |
| 52 weeks | $6.64 | $12.87 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2022 | $18.57 | $18.80 | $18.40 | $18.80 | 2 570 |
| May 02, 2022 | $18.93 | $18.93 | $18.09 | $18.25 | 1 746 |
| Apr 29, 2022 | $18.89 | $18.89 | $18.25 | $18.50 | 7 258 |
| Apr 28, 2022 | $19.34 | $19.34 | $18.44 | $18.79 | 7 637 |
| Apr 27, 2022 | $18.87 | $19.22 | $18.87 | $19.05 | 2 634 |
| Apr 26, 2022 | $18.64 | $18.64 | $18.26 | $18.26 | 986 |
| Apr 25, 2022 | $18.43 | $18.91 | $18.43 | $18.82 | 1 351 |
| Apr 22, 2022 | $19.73 | $19.73 | $18.63 | $19.17 | 7 400 |
| Apr 21, 2022 | $18.92 | $19.36 | $18.25 | $18.25 | 2 600 |
| Apr 20, 2022 | $18.92 | $18.94 | $18.92 | $18.94 | 900 |
| Apr 19, 2022 | $18.50 | $18.50 | $18.50 | $18.50 | 400 |
| Apr 18, 2022 | $18.50 | $18.54 | $18.50 | $18.50 | 1 600 |
| Apr 14, 2022 | $19.04 | $19.04 | $18.50 | $18.50 | 1 782 |
| Apr 13, 2022 | $19.29 | $19.29 | $19.00 | $19.09 | 647 |
| Apr 12, 2022 | $20.01 | $20.01 | $19.06 | $19.50 | 4 367 |
| Apr 11, 2022 | $21.75 | $21.75 | $19.16 | $19.86 | 145 785 |
| Apr 08, 2022 | $19.37 | $19.50 | $19.06 | $19.16 | 1 234 |
| Apr 07, 2022 | $19.42 | $19.50 | $19.37 | $19.50 | 5 100 |
| Apr 06, 2022 | $19.41 | $19.45 | $19.20 | $19.42 | 3 300 |
| Apr 05, 2022 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
| Apr 04, 2022 | $19.24 | $19.25 | $19.24 | $19.25 | 800 |
| Apr 01, 2022 | $19.13 | $19.48 | $19.13 | $19.22 | 2 452 |
| Mar 31, 2022 | $18.63 | $19.48 | $18.63 | $19.34 | 16 364 |
| Mar 30, 2022 | $18.17 | $18.63 | $18.17 | $18.63 | 1 632 |
| Mar 29, 2022 | $18.20 | $18.61 | $18.17 | $18.18 | 4 300 |
