Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.43	0.45	0.41	0.44	-	3.53%	148,508
Jun 26, 2025	0.44	0.44	0.38	0.43	-	-3.41%	204,630
Jun 25, 2025	0.41	0.45	0.41	0.44	-	7.32%	835,316
Jun 24, 2025	0.41	0.41	0.39	0.41	-	-	284,400
Jun 23, 2025	0.40	0.43	0.39	0.41	-	3.80%	323,518
Jun 20, 2025	0.40	0.40	0.39	0.40	-	-	29,001
Jun 19, 2025	0.40	0.40	0.38	0.40	-	3.95%	44,500
Jun 18, 2025	0.37	0.40	0.37	0.38	-	-5.00%	139,710
Jun 17, 2025	0.39	0.40	0.38	0.40	-	2.56%	107,251
Jun 16, 2025	0.40	0.41	0.37	0.39	-	-2.50%	144,475
Jun 13, 2025	0.38	0.40	0.38	0.40	-	-	38,004
Jun 12, 2025	0.40	0.40	0.38	0.40	-	-	46,501
Jun 11, 2025	0.40	0.40	0.40	0.40	-	-	8,630
Jun 10, 2025	0.40	0.40	0.39	0.40	-	-	60,100
Jun 9, 2025	0.40	0.40	0.39	0.40	-	1.27%	116,060
Jun 6, 2025	0.41	0.41	0.40	0.40	-	-2.47%	26,621
Jun 5, 2025	0.40	0.41	0.40	0.41	-	-	88,000
Jun 4, 2025	0.40	0.42	0.40	0.41	-	1.25%	178,923
Jun 3, 2025	0.40	0.40	0.40	0.40	-	-	25,960
Jun 2, 2025	0.40	0.40	0.39	0.40	-	-	73,996
May 30, 2025	0.40	0.40	0.39	0.40	-	-	65,750
May 29, 2025	0.40	0.40	0.39	0.40	-	-	41,000
May 28, 2025	0.39	0.40	0.38	0.40	-	1.27%	244,628
May 27, 2025	0.40	0.40	0.39	0.40	-	-1.25%	58,350
May 26, 2025	0.41	0.41	0.38	0.40	-	5.26%	42,066
May 23, 2025	0.42	0.42	0.38	0.38	-	-6.17%	43,771
May 22, 2025	0.42	0.45	0.41	0.41	-	-1.22%	243,045
May 21, 2025	0.42	0.42	0.40	0.41	-	-2.38%	115,150
May 20, 2025	0.43	0.43	0.42	0.42	-	-1.18%	7,500
May 16, 2025	0.44	0.45	0.41	0.43	-	-3.41%	87,991
May 15, 2025	0.45	0.45	0.44	0.44	-	-2.22%	44,000
May 14, 2025	0.47	0.47	0.42	0.45	-	-4.26%	374,934
May 13, 2025	0.47	0.47	0.46	0.47	-	3.30%	80,486
May 12, 2025	0.48	0.48	0.46	0.46	-	-5.21%	131,193
May 9, 2025	0.47	0.50	0.44	0.48	-	6.67%	327,632
May 8, 2025	0.46	0.47	0.42	0.45	-	2.27%	732,688
May 7, 2025	0.46	0.47	0.44	0.44	-	-4.35%	148,500
May 6, 2025	0.42	0.47	0.42	0.46	-	9.52%	585,635
May 5, 2025	0.39	0.42	0.39	0.42	-	7.69%	236,454
May 2, 2025	0.39	0.39	0.38	0.39	-	1.30%	325,415
May 1, 2025	0.38	0.39	0.38	0.39	-	1.32%	65,601
Apr 30, 2025	0.38	0.39	0.37	0.38	-	-	246,000
Apr 29, 2025	0.37	0.38	0.37	0.38	-	2.70%	62,362
Apr 28, 2025	0.34	0.38	0.34	0.37	-	8.82%	389,000
Apr 25, 2025	0.34	0.35	0.34	0.34	-	1.49%	136,109
Apr 24, 2025	0.33	0.34	0.33	0.34	-	-1.47%	125,000
Apr 23, 2025	0.34	0.35	0.33	0.34	-	3.03%	220,124
Apr 22, 2025	0.35	0.35	0.33	0.33	-	-4.35%	29,422
Apr 21, 2025	0.35	0.35	0.34	0.35	-	-4.17%	120,846
Apr 17, 2025	0.36	0.36	0.35	0.36	-	-	68,644