Citizens Holding Company (CIZN) Historical Stock Data
8.90 ↑0.00 (0.00%)
As of December 14, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, CIZN is down -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 |
|---|---|---|---|---|---|---|
| 2024-11-19 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.90 | 1.12K |
| 2024-11-18 | 9.10 | 8.60 | ↓$0.50 (-5.49%) | 8.60 | 9.20 | 2.48K |
| 2024-11-15 | 9.18 | 9.05 | ↓$0.13 (-1.42%) | 8.90 | 9.18 | 860 |
| 2024-11-14 | 8.90 | 9.05 | ↑$0.15 (1.69%) | 8.90 | 9.24 | 2.51K |
| 2024-11-13 | 8.75 | 8.90 | ↑$0.15 (1.71%) | 8.75 | 8.90 | 555 |
| 2024-11-12 | 8.62 | 8.62 | ↑$0.00 (0.00%) | 8.62 | 8.62 | 100 |
| 2024-11-11 | 8.90 | 8.80 | ↓$0.10 (-1.12%) | 8.80 | 8.90 | 300 |
| 2024-11-08 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.90 | 200 |
| 2024-11-07 | 8.70 | 8.75 | ↑$0.05 (0.57%) | 8.70 | 8.95 | 1.80K |
| 2024-11-06 | 8.80 | 8.53 | ↓$0.27 (-3.07%) | 8.53 | 8.80 | 749 |
| 2024-11-04 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 374 |
| 2024-11-01 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 100 |
| 2024-10-31 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 265 |
| 2024-10-30 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.75 | 8.78 | 401 |
| 2024-10-29 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 200 |
| 2024-10-28 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.80 | 8.80 | 5K |
| 2024-10-25 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.75 | 8.75 | 3 |
| 2024-10-24 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.90 | 100 |
| 2024-10-23 | 8.93 | 8.92 | ↓$0.01 (-0.11%) | 8.92 | 8.93 | 1.30K |
| 2024-10-22 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.90 | 1K |
| 2024-10-21 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.90 | 25 |
| 2024-10-18 | 9.25 | 8.75 | ↓$0.50 (-5.41%) | 8.75 | 9.25 | 101 |
| 2024-10-17 | 9.20 | 9.20 | ↑$0.00 (0.00%) | 9.20 | 9.20 | 100 |
| 2024-10-16 | 8.75 | 9.20 | ↑$0.45 (5.14%) | 8.75 | 9.20 | 210 |
| 2024-10-15 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 9.15 | 9.20 | 115 |
| 2024-10-11 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.65 | 8.65 | 1.94K |
| 2024-10-10 | 9.15 | 9.00 | ↓$0.15 (-1.64%) | 9.00 | 9.15 | 400 |
| 2024-10-09 | 8.90 | 8.80 | ↓$0.10 (-1.12%) | 8.80 | 8.90 | 2K |
| 2024-10-07 | 8.85 | 8.90 | ↑$0.05 (0.56%) | 8.85 | 8.90 | 1.10K |
| 2024-10-04 | 9.10 | 9.05 | ↓$0.05 (-0.55%) | 9.05 | 9.10 | 378 |
Create an account or log in to view more rows.
$CIZN futes cooperating!
$CIZN day trade is ok to buy here but sell later
$CIZN Slapping that ask today
$CIZN to the moon
$CIZN man this will be good in coming weeks
$CIZN headed back to all time highs shortly
$CIZN how long until we take off?
$CIZN has just been halted from trading.
$CIZN God dammit
$CIZN LFFGG