Citizens Holding Company (CIZN) Historical Stock Data
9.50 ↑0.11 (1.17%)
As of December 14, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, CIZN is down -0.19% a day on average. There have been 19 days where Citizens Holding Company closed green and 11 days where CIZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 100 |
| 2024-12-19 | 8.95 | 9.39 | ↑$0.44 (4.92%) | 8.95 | 9.39 | 800 |
| 2024-12-18 | 8.99 | 8.90 | ↓$0.09 (-1.00%) | 8.90 | 8.99 | 2.86K |
| 2024-12-17 | 9.35 | 9.15 | ↓$0.20 (-2.14%) | 8.90 | 9.38 | 2.85K |
| 2024-12-16 | 9.32 | 9.50 | ↑$0.18 (1.93%) | 9.32 | 9.50 | 323 |
| 2024-12-13 | 9.20 | 9.50 | ↑$0.30 (3.26%) | 9.20 | 9.50 | 5.27K |
| 2024-12-12 | 9.00 | 8.85 | ↓$0.15 (-1.67%) | 8.85 | 9.00 | 4.33K |
| 2024-12-11 | 9.18 | 9.18 | ↑$0.00 (0.00%) | 9.18 | 9.18 | 3 |
| 2024-12-10 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 1 |
| 2024-12-09 | 9.13 | 9.00 | ↓$0.13 (-1.42%) | 9.00 | 9.13 | 1.38K |
| 2024-12-06 | 9.22 | 8.75 | ↓$0.47 (-5.10%) | 8.75 | 9.22 | 1K |
| 2024-12-05 | 9.00 | 9.14 | ↑$0.14 (1.56%) | 9.00 | 9.25 | 1.12K |
| 2024-12-04 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 472 |
| 2024-12-03 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 593 |
| 2024-12-02 | 9.00 | 8.80 | ↓$0.20 (-2.22%) | 8.80 | 9.25 | 585 |
| 2024-11-29 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 101 |
| 2024-11-27 | 8.80 | 8.75 | ↓$0.05 (-0.57%) | 8.75 | 8.80 | 1.01K |
| 2024-11-26 | 9.00 | 8.57 | ↓$0.43 (-4.78%) | 8.57 | 9.00 | 313 |
| 2024-11-25 | 8.62 | 9.00 | ↑$0.38 (4.41%) | 8.53 | 9.00 | 1.67K |
| 2024-11-22 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 500 |
| 2024-11-21 | 8.90 | 9.00 | ↑$0.10 (1.12%) | 8.90 | 9.00 | 350 |
| 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 |
Create an account or log in to view more rows.
$CIZN The best investment you can make is an investment in yourself or another person
$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