NASDAQ:CIZN
Citizens Holding Company Stock Price (Quote)
$7.89
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.65 | $7.89 | Friday, 19th Apr 2024 CIZN stock ended at $7.89. During the day the stock fluctuated 1.02% from a day low at $7.81 to a day high of $7.89. |
| 90 days | $7.53 | $7.98 | |
| 52 weeks | $6.64 | $12.89 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $10.10 | $10.17 | $10.06 | $10.06 | 1 515 |
| 2023-09-13 | $10.15 | $10.18 | $10.05 | $10.05 | 8 644 |
| 2023-09-12 | $10.12 | $10.20 | $10.05 | $10.19 | 2 035 |
| 2023-09-11 | $10.27 | $10.27 | $10.16 | $10.19 | 5 492 |
| 2023-09-08 | $10.30 | $10.41 | $10.20 | $10.33 | 5 311 |
| 2023-09-07 | $10.20 | $10.32 | $10.20 | $10.32 | 10 552 |
| 2023-09-06 | $10.25 | $10.25 | $10.20 | $10.20 | 9 113 |
| 2023-09-05 | $10.43 | $10.43 | $10.25 | $10.30 | 602 |
| 2023-09-01 | $10.49 | $10.49 | $10.21 | $10.22 | 1 635 |
| 2023-08-31 | $10.52 | $10.52 | $10.21 | $10.21 | 10 479 |
| 2023-08-30 | $10.56 | $10.64 | $10.51 | $10.56 | 3 935 |
| 2023-08-29 | $10.46 | $10.63 | $10.45 | $10.52 | 2 081 |
| 2023-08-28 | $10.63 | $10.64 | $10.47 | $10.47 | 4 072 |
| 2023-08-25 | $10.56 | $10.78 | $10.52 | $10.52 | 8 646 |
| 2023-08-24 | $10.47 | $10.51 | $10.41 | $10.51 | 36 112 |
| 2023-08-23 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-08-22 | $10.44 | $10.45 | $10.35 | $10.36 | 1 426 |
| 2023-08-21 | $10.30 | $10.45 | $10.29 | $10.35 | 1 706 |
| 2023-08-18 | $10.27 | $10.39 | $10.25 | $10.26 | 36 668 |
| 2023-08-17 | $10.45 | $10.45 | $10.41 | $10.45 | 143 |
| 2023-08-16 | $10.33 | $10.38 | $10.21 | $10.21 | 1 118 |
| 2023-08-15 | $10.20 | $10.49 | $10.20 | $10.33 | 8 081 |
| 2023-08-14 | $10.41 | $10.47 | $10.22 | $10.46 | 3 749 |
| 2023-08-11 | $10.47 | $10.50 | $10.47 | $10.47 | 2 409 |
| 2023-08-10 | $10.40 | $10.50 | $10.07 | $10.20 | 14 609 |
