Citizens Holding Company - Common Stock (OP:CIZN)
9.520
+0.020
(+0.21%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 7, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 06, 2026 | 9.524 | 9.524 | 9.500 | 9.500 | 1,105 | -0.05(-0.52%) |
| May 05, 2026 | 9.600 | 9.600 | 9.550 | 9.550 | 3,000 | -0.05(-0.52%) |
| Apr 30, 2026 | 9.600 | 2 | -0.15(-1.54%) | |||
| Apr 29, 2026 | 10.02 | 10.20 | 9.410 | 9.750 | 11,923 | +0.24(+2.52%) |
| Apr 28, 2026 | 9.420 | 9.750 | 9.420 | 9.510 | 4,865 | +0.11(+1.17%) |
| Apr 27, 2026 | 9.250 | 9.400 | 9.200 | 9.400 | 5,234 | +0.15(+1.62%) |
| Apr 21, 2026 | 9.250 | 0 | +0.30(+3.35%) | |||
| Apr 20, 2026 | 8.950 | 8.960 | 8.950 | 8.950 | 3,580 | -0.02(-0.25%) |
| Apr 17, 2026 | 8.950 | 8.972 | 8.950 | 8.972 | 515 | +0.02(+0.25%) |
| Apr 15, 2026 | 8.950 | 0 | -0.01(-0.09%) | |||
| Apr 10, 2026 | 8.958 | 57 | -0.29(-3.15%) | |||
| Apr 09, 2026 | 9.060 | 9.250 | 9.060 | 9.250 | 407 | +0.20(+2.21%) |
| Apr 06, 2026 | 9.050 | 55 | +0.17(+1.91%) | |||
| Apr 02, 2026 | 8.910 | 9.000 | 8.880 | 8.880 | 2,555 | -0.05(-0.56%) |
| Apr 01, 2026 | 9.000 | 9.000 | 8.860 | 8.930 | 1,569 | -0.07(-0.78%) |
| Mar 27, 2026 | 9.000 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2026 | 9.000 | 0 | -0.05(-0.55%) | |||
| Mar 24, 2026 | 9.050 | 9.050 | 9.050 | 9.050 | 100 | -0.05(-0.55%) |
| Mar 23, 2026 | 9.100 | 9.100 | 9.100 | 9.100 | 650 | +0.05(+0.55%) |
| Mar 20, 2026 | 9.010 | 9.050 | 9.010 | 9.050 | 456 | -0.15(-1.63%) |
| Mar 19, 2026 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | +0.00(+0.02%) |
| Mar 18, 2026 | 9.198 | 9.198 | 9.198 | 9.198 | 239 | -0.05(-0.56%) |
| Mar 17, 2026 | 9.250 | 9.250 | 9.250 | 9.250 | 195 | -0.10(-1.07%) |
| Mar 12, 2026 | 9.350 | 0 | +0.03(+0.35%) | |||
| Mar 10, 2026 | 9.318 | 0 | -0.13(-1.40%) | |||
| Mar 06, 2026 | 9.450 | 0 | +0.05(+0.57%) | |||
| Mar 04, 2026 | 9.396 | 0 | +0.20(+2.13%) | |||
| Mar 03, 2026 | 9.200 | 9.200 | 9.200 | 9.200 | 146 | -0.10(-1.08%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.