2m 2m 2m 2m 2m 2m 2m
Citizens Holding (CIZN)
OTC
$7.75-$1.79 (-18.76%)
Price as of Jan 02, 2024 9:30 AM EST- $44.9MMarket Cap
- 13.98%1-Year Change
- Banks - RegionalIndustry
Citizens Holding (CIZN)
$7.75-$1.79 (-18.76%)
- 1 Month-0.10%Low Price$9.32High Price$9.70
- 3 Months+0.95%Low Price$8.88High Price$9.75
- 1 Year+11.71%Low Price$6.50High Price$9.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 9.50 | 9.54 | 9.50 | 9.54 | +0.42% | 688 |
06/02/2026 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% | 9,721 |
05/29/2026 | 9.50 | 9.51 | 9.50 | 9.51 | +1.17% | 583 |
05/27/2026 | 9.80 | 9.80 | 9.40 | 9.40 | -0.93% | 596 |
05/26/2026 | 9.49 | 9.49 | 9.49 | 9.49 | +0.83% | 175 |
05/21/2026 | 9.32 | 9.41 | 9.32 | 9.41 | +0.64% | 1,724 |
05/20/2026 | 9.32 | 9.35 | 9.32 | 9.35 | +0.32% | 1,050 |
05/19/2026 | 9.32 | 9.41 | 9.32 | 9.32 | -0.85% | 11,591 |
05/18/2026 | 9.41 | 9.56 | 9.36 | 9.40 | -3.09% | 9,809 |
05/14/2026 | 9.70 | 9.70 | 9.70 | 9.70 | +3.19% | 100 |
05/13/2026 | 9.49 | 9.49 | 9.40 | 9.40 | -1.05% | 905 |
05/11/2026 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 1,340 |
05/08/2026 | 9.72 | 9.72 | 9.41 | 9.50 | -0.21% | 3,343 |
05/07/2026 | 9.55 | 9.55 | 9.52 | 9.52 | +0.21% | 352 |
05/06/2026 | 9.52 | 9.52 | 9.50 | 9.50 | -0.52% | 1,105 |
05/05/2026 | 9.60 | 9.60 | 9.55 | 9.55 | -0.52% | 3,000 |
04/30/2026 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 377 |
04/29/2026 | 10.20 | 10.20 | 9.41 | 9.75 | +2.52% | 11,923 |
04/28/2026 | 9.42 | 9.75 | 9.42 | 9.51 | +1.17% | 4,865 |
04/27/2026 | 9.24 | 9.40 | 9.20 | 9.40 | +1.62% | 5,234 |
04/27/2026 |
$0.33 Earnings | |||||
04/21/2026 | 9.05 | 9.25 | 9.05 | 9.25 | +3.35% | 1,982 |
04/20/2026 | 8.96 | 8.96 | 8.95 | 8.95 | -0.25% | 3,580 |
04/17/2026 | 8.95 | 8.97 | 8.95 | 8.97 | +0.25% | 515 |
04/15/2026 | 8.95 | 8.95 | 8.95 | 8.95 | -0.09% | 556 |
04/10/2026 | 8.96 | 8.96 | 8.96 | 8.96 | -3.15% | 413 |
04/09/2026 | 9.06 | 9.25 | 9.06 | 9.25 | +2.21% | 407 |
04/06/2026 | 9.02 | 9.05 | 9.00 | 9.05 | +1.91% | 927 |
04/02/2026 | 8.91 | 9.00 | 8.88 | 8.88 | -0.56% | 2,555 |
04/01/2026 | 9.00 | 9.00 | 8.86 | 8.93 | -0.78% | 1,569 |
03/27/2026 | 9.00 | 9.00 | 8.98 | 9.00 | 0.00% | 1,500 |
03/25/2026 | 9.05 | 9.05 | 9.00 | 9.00 | -0.55% | 985 |
03/24/2026 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 100 |
03/23/2026 | 9.10 | 9.10 | 9.10 | 9.10 | +0.55% | 650 |
03/20/2026 | 9.01 | 9.05 | 9.01 | 9.05 | -1.63% | 456 |
03/19/2026 | 9.20 | 9.20 | 9.20 | 9.20 | +0.02% | 100 |
03/18/2026 | 9.20 | 9.20 | 9.20 | 9.20 | -0.56% | 239 |
03/17/2026 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 250 |
03/12/2026 | 9.35 | 9.40 | 9.35 | 9.35 | +0.35% | 7,600 |
03/10/2026 | 9.45 | 9.45 | 9.32 | 9.32 | -1.40% | 555 |
03/06/2026 | 9.70 | 9.70 | 9.45 | 9.45 | +0.57% | 725 |
03/04/2026 | 9.25 | 9.40 | 8.90 | 9.40 | +2.13% | 3,741 |
03/03/2026 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 146 |
03/02/2026 | 9.75 | 9.99 | 9.05 | 9.30 | -3.63% | 5,351 |
02/27/2026 | 9.65 | 9.65 | 9.65 | 9.65 | +0.52% | 1,900 |
02/26/2026 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 260 |
02/25/2026 | 9.35 | 9.60 | 9.35 | 9.60 | +1.59% | 1,910 |
02/24/2026 | 9.45 | 9.45 | 9.45 | 9.45 | -0.94% | 300 |
02/23/2026 | 9.54 | 9.54 | 9.54 | 9.54 | 0.00% | 300 |
02/20/2026 | 9.80 | 9.83 | 9.35 | 9.54 | -3.11% | 5,628 |
02/19/2026 | 10.00 | 10.00 | 9.46 | 9.85 | +0.98% | 860 |
02/18/2026 | 9.75 | 9.75 | 9.48 | 9.75 | 0.00% | 2,033 |
02/17/2026 | 9.75 | 9.75 | 9.51 | 9.75 | 0.00% | 2,446 |
02/13/2026 | 9.50 | 9.75 | 9.30 | 9.75 | +3.17% | 8,693 |
02/12/2026 | 9.47 | 9.50 | 9.22 | 9.45 | -0.21% | 10,232 |
02/11/2026 | 9.47 | 9.48 | 9.16 | 9.47 | +1.28% | 13,413 |
02/10/2026 | 9.35 | 9.47 | 9.35 | 9.35 | 0.00% | 4,229 |
02/09/2026 | 9.35 | 9.48 | 9.15 | 9.35 | 0.00% | 3,129 |
02/06/2026 | 9.18 | 9.35 | 9.14 | 9.35 | +1.96% | 8,365 |
02/05/2026 | 9.00 | 9.38 | 8.81 | 9.17 | +3.03% | 24,628 |
02/04/2026 | 8.91 | 8.91 | 8.90 | 8.90 | -1.00% | 4,049 |
02/03/2026 | 8.80 | 9.00 | 8.80 | 8.99 | +3.21% | 11,950 |
02/02/2026 | 8.25 | 8.76 | 8.25 | 8.71 | +6.00% | 10,703 |
02/02/2026 |
$0.37 Earnings | |||||
01/30/2026 | 8.15 | 8.22 | 8.08 | 8.22 | +0.82% | 5,712 |
01/29/2026 | 8.15 | 8.15 | 8.15 | 8.15 | +0.62% | 5,973 |
01/28/2026 | 8.12 | 8.12 | 8.10 | 8.10 | -0.12% | 1,800 |
01/27/2026 | 8.14 | 8.14 | 8.11 | 8.11 | +0.50% | 700 |
01/26/2026 | 8.13 | 8.13 | 8.07 | 8.07 | 0.00% | 1,570 |
01/23/2026 | 8.05 | 8.10 | 8.05 | 8.07 | +0.66% | 4,200 |
01/22/2026 | 8.02 | 8.02 | 8.02 | 8.02 | +0.08% | 706 |
01/21/2026 | 8.01 | 8.01 | 8.01 | 8.01 | 0.00% | 162 |
01/20/2026 | 8.01 | 8.05 | 8.00 | 8.01 | -1.11% | 2,052 |
01/15/2026 | 8.10 | 8.10 | 8.10 | 8.10 | +0.12% | 742 |
01/13/2026 | 8.08 | 8.10 | 8.08 | 8.09 | +0.25% | 1,226 |
01/12/2026 | 8.07 | 8.07 | 8.00 | 8.07 | -0.51% | 23,192 |
01/08/2026 | 8.16 | 8.16 | 8.11 | 8.11 | +0.76% | 2,003 |
01/07/2026 | 8.05 | 8.05 | 8.05 | 8.05 | +0.26% | 8,106 |
01/06/2026 | 7.98 | 8.03 | 7.98 | 8.03 | +0.87% | 8,793 |
01/05/2026 | 7.98 | 7.98 | 7.96 | 7.96 | -0.13% | 1,504 |
01/02/2026 | 7.97 | 7.97 | 7.97 | 7.97 | +0.76% | 252 |
12/31/2025 | 7.91 | 7.94 | 7.91 | 7.91 | 0.00% | 4,092 |
12/30/2025 | 7.86 | 7.93 | 7.86 | 7.91 | +0.13% | 4,912 |
12/29/2025 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03% | 146 |
12/26/2025 | 7.85 | 7.90 | 7.85 | 7.90 | -0.23% | 287 |
12/24/2025 | 7.88 | 7.94 | 7.88 | 7.92 | +1.15% | 5,221 |
12/23/2025 | 7.83 | 7.95 | 7.83 | 7.83 | -1.01% | 520 |
12/22/2025 | 7.72 | 7.91 | 7.71 | 7.91 | +0.76% | 4,676 |
12/19/2025 | 7.82 | 7.85 | 7.82 | 7.85 | +0.51% | 1,469 |
12/18/2025 | 7.90 | 7.90 | 7.81 | 7.81 | +1.30% | 13,967 |
12/17/2025 | 7.68 | 7.71 | 7.68 | 7.71 | +0.13% | 5,415 |
12/16/2025 | 7.66 | 7.71 | 7.65 | 7.70 | +0.52% | 60,989 |
12/15/2025 | 7.82 | 7.82 | 7.66 | 7.66 | -3.04% | 2,450 |
12/12/2025 | 7.90 | 7.93 | 7.90 | 7.90 | -0.25% | 9,764 |
12/11/2025 | 7.92 | 7.92 | 7.90 | 7.92 | +1.28% | 2,070 |
12/10/2025 | 7.85 | 7.85 | 7.82 | 7.82 | +0.26% | 1,702 |
12/09/2025 | 7.81 | 8.00 | 7.80 | 7.80 | -0.26% | 1,750 |
12/08/2025 | 7.82 | 7.82 | 7.82 | 7.82 | +0.08% | 314 |
12/05/2025 | 8.00 | 8.00 | 7.80 | 7.81 | -4.36% | 9,947 |
12/04/2025 | 7.86 | 8.17 | 7.86 | 8.17 | +5.01% | 3,962 |