Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
7.81
-0.36 (-4.36%)
At close: Dec 5, 2025
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.00 | 7.80 | 7.81 | 7.81 | -4.36% | 9,947 |
| Dec 4, 2025 | 7.86 | 8.17 | 7.86 | 8.17 | 8.17 | 5.01% | 3,962 |
| Dec 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | 3,009 |
| Dec 2, 2025 | 7.43 | 7.76 | 7.43 | 7.76 | 7.76 | 4.88% | 6,218 |
| Dec 1, 2025 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 5.17% | 2,241 |
| Nov 28, 2025 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | 0.50% | 3,500 |
| Nov 24, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.70% | 6,126 |
| Nov 21, 2025 | 6.84 | 6.88 | 6.81 | 6.88 | 6.88 | 2.58% | 1,604 |
| Nov 20, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.67% | 9,601 |
| Nov 19, 2025 | 6.65 | 6.84 | 6.60 | 6.60 | 6.60 | -2.22% | 2,810 |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 532 |
| Nov 17, 2025 | 6.70 | 6.85 | 6.44 | 6.75 | 6.75 | 0.75% | 26,347 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.76% | 346 |
| Nov 13, 2025 | 6.75 | 6.82 | 6.70 | 6.82 | 6.82 | 1.49% | 8,932 |
| Nov 12, 2025 | 6.58 | 6.75 | 6.58 | 6.72 | 6.72 | 0.30% | 7,548 |
| Nov 11, 2025 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 0.75% | 779 |
| Nov 10, 2025 | 6.60 | 6.65 | 6.52 | 6.65 | 6.65 | 1.37% | 3,524 |
| Nov 7, 2025 | 6.61 | 6.63 | 6.56 | 6.56 | 6.56 | -1.43% | 2,150 |
| Nov 6, 2025 | 6.70 | 6.72 | 6.61 | 6.66 | 6.66 | -1.06% | 1,075 |
| Nov 5, 2025 | 6.61 | 6.73 | 6.61 | 6.73 | 6.73 | 1.40% | 704 |
| Nov 4, 2025 | 6.65 | 6.70 | 6.63 | 6.63 | 6.63 | -1.00% | 1,869 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 4,349 |
| Oct 31, 2025 | 6.61 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 2,940 |
| Oct 30, 2025 | 6.53 | 6.76 | 6.51 | 6.75 | 6.75 | 1.35% | 20,947 |
| Oct 29, 2025 | 6.57 | 6.75 | 6.51 | 6.66 | 6.66 | 2.30% | 2,166 |
| Oct 28, 2025 | 6.68 | 6.85 | 6.51 | 6.51 | 6.51 | -1.51% | 8,182 |
| Oct 27, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 0.89% | 4,501 |
| Oct 24, 2025 | 6.50 | 6.58 | 6.50 | 6.55 | 6.55 | 0.80% | 3,762 |
| Oct 23, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | 6.50 | - | 35,701 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5,014 |
| Oct 21, 2025 | 6.50 | 6.63 | 6.50 | 6.50 | 6.50 | - | 2,966 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.46 | 6.50 | 6.50 | - | 6,189 |
| Oct 17, 2025 | 6.60 | 6.61 | 6.50 | 6.50 | 6.50 | -1.52% | 4,304 |
| Oct 16, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.50% | 4,115 |
| Oct 15, 2025 | 6.62 | 6.70 | 6.61 | 6.63 | 6.63 | -0.08% | 3,742 |
| Oct 14, 2025 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | -0.18% | 300 |
| Oct 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,102 |
| Oct 10, 2025 | 6.65 | 6.68 | 6.60 | 6.60 | 6.60 | -1.35% | 9,006 |
| Oct 9, 2025 | 6.65 | 6.69 | 6.63 | 6.69 | 6.69 | -0.15% | 6,981 |
| Oct 8, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 2,106 |
| Oct 7, 2025 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.75% | 945 |
| Oct 6, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 0.15% | 9,515 |
| Oct 3, 2025 | 6.70 | 6.70 | 6.60 | 6.64 | 6.64 | 0.15% | 1,016 |
| Oct 2, 2025 | 6.65 | 6.65 | 6.61 | 6.63 | 6.63 | 0.45% | 15,741 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 6,058 |
| Sep 30, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 36,025 |
| Sep 29, 2025 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | -0.67% | 9,509 |
| Sep 26, 2025 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 0.68% | 460 |
| Sep 25, 2025 | 6.65 | 6.65 | 6.58 | 6.65 | 6.65 | 1.06% | 1,272 |
| Sep 24, 2025 | 6.80 | 6.80 | 6.58 | 6.58 | 6.58 | -2.23% | 5,211 |