Cizzle Brands Corporation (NEO:CZZL)
Canada
· Delayed Price · Currency is CAD 0.4000
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
Cizzle Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | - | - | 21,000 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -3.61% | 69,946 |
| Aug 13, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | - | 1.22% | 29,506 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 53,000 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.38 | 0.41 | - | - | 76,726 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | - | -2.38% | 22,644 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | - | - | 20,350 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | - | 3.70% | 27,500 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | - | -5.81% | 31,107 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.18% | 23,961 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 95,500 |
| Jul 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | - | 7,901 |
| Jul 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 1.19% | 5,500 |
| Jul 28, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | - | -2.33% | 15,036 |
| Jul 25, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | - | - | 31,277 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.39 | 0.43 | - | -1.15% | 23,170 |
| Jul 23, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | - | -2.25% | 100,271 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 3.49% | 20,600 |
| Jul 21, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | - | -2.27% | 22,625 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | - | - | 196,747 |
| Jul 17, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 4.76% | 30,248 |
| Jul 16, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | - | 7.69% | 69,128 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | 5.41% | 24,000 |
| Jul 14, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | - | 44,792 |
| Jul 11, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -5.13% | 47,860 |
| Jul 10, 2025 | 0.39 | 0.39 | 0.35 | 0.39 | - | 1.30% | 83,995 |
| Jul 9, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | - | -1.28% | 229,983 |
| Jul 8, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | - | -11.36% | 122,505 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -1.12% | 11,000 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | - | 22,110 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | - | 32,340 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 17,500 |
| Jun 30, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 1.14% | 17,520 |
| 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 |