Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.48	0.48	0.46	0.48	-	-1.04%	777,544
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
Apr 16, 2025	0.37	0.37	0.36	0.36	-	-4.00%	46,787
Apr 15, 2025	0.38	0.38	0.37	0.38	-	-1.32%	35,313
Apr 14, 2025	0.37	0.38	0.37	0.38	-	2.70%	129,441,000
Apr 11, 2025	0.38	0.38	0.36	0.37	-	-2.63%	185,923
Apr 10, 2025	0.39	0.39	0.37	0.38	-	-1.30%	100,257
Apr 9, 2025	0.38	0.39	0.36	0.39	-	2.67%	121,550
Apr 8, 2025	0.38	0.39	0.37	0.38	-	1.35%	64,103
Apr 7, 2025	0.38	0.38	0.36	0.37	-	-2.63%	93,361
Apr 4, 2025	0.38	0.40	0.37	0.38	-	-5.00%	161,721
Apr 3, 2025	0.43	0.43	0.39	0.40	-	-8.05%	140,848
Apr 2, 2025	0.44	0.44	0.43	0.44	-	-1.14%	169,457
Apr 1, 2025	0.43	0.44	0.42	0.44	-	4.76%	108,428
Mar 31, 2025	0.42	0.44	0.41	0.42	-	2.44%	49,950
Mar 28, 2025	0.42	0.43	0.41	0.41	-	2.50%	74,200
Mar 27, 2025	0.43	0.44	0.40	0.40	-	-	155,423
Mar 26, 2025	0.43	0.43	0.40	0.40	-	-5.88%	309,500
Mar 25, 2025	0.42	0.44	0.42	0.43	-	1.19%	102,550
Mar 24, 2025	0.41	0.43	0.40	0.42	-	5.00%	175,651
Mar 21, 2025	0.41	0.41	0.39	0.40	-	-	136,252
Mar 20, 2025	0.41	0.41	0.38	0.40	-	-1.23%	55,800
Mar 19, 2025	0.42	0.42	0.38	0.41	-	-3.57%	44,837
Mar 18, 2025	0.42	0.42	0.40	0.42	-	-	38,610
Mar 17, 2025	0.43	0.43	0.41	0.42	-	1.20%	87,022
Mar 14, 2025	0.42	0.43	0.42	0.42	-	-	76,278
Mar 13, 2025	0.42	0.42	0.41	0.42	-	-	35,486
Mar 12, 2025	0.43	0.43	0.41	0.42	-	-2.35%	42,585
Mar 11, 2025	0.44	0.44	0.41	0.43	-	1.19%	109,500
Mar 7, 2025	0.39	0.42	0.37	0.42	-	9.09%	393,484
Mar 6, 2025	0.36	0.39	0.34	0.39	-	8.45%	181,044
Mar 5, 2025	0.37	0.37	0.33	0.36	-	-5.33%	241,179
Mar 4, 2025	0.36	0.39	0.34	0.38	-	-2.60%	200,950
Mar 3, 2025	0.38	0.39	0.33	0.39	-	1.32%	119,218
Feb 28, 2025	0.37	0.38	0.37	0.38	-	5.56%	28,970