CZBS | Citizens Bancsha | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Citizens Bancsha (CZBS)

OTC

$65.25+$0.08 (+0.12%)

Price as of Sep 09, 2026

N/A
Market Cap
42.35%
1-Year Change
Banks - Regional
Industry

1 Month
+1.95%

Low Price$62.00

High Price$65.25
3 Months
+22.65%

Low Price$53.10

High Price$65.50
1 Year
+42.35%

Low Price$38.29

High Price$65.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/09/2026	65.17	65.25	65.17	65.25	+0.12%	402
09/08/2026	65.29	65.29	65.00	65.17	+0.26%	1,089
09/04/2026	64.90	65.00	64.90	65.00	+0.60%	694
09/03/2026	64.61	64.61	64.61	64.61	+1.75%	255
09/01/2026	63.47	63.50	63.47	63.50	+0.20%	212
08/31/2026	63.38	63.38	63.38	63.38	-0.17%	157
08/28/2026	63.05	63.48	61.60	63.48	+2.12%	5,944
08/27/2026	62.16	62.16	62.16	62.16	+0.26%	2,554
08/26/2026	62.00	62.00	62.00	62.00	-1.20%	1,040
08/25/2026	62.37	62.75	62.37	62.75	+0.61%	3,637
08/24/2026	62.44	62.44	62.37	62.37	-0.49%	630
08/21/2026	62.68	62.68	62.29	62.68	-0.51%	600
08/19/2026	62.12	63.00	62.12	63.00	+0.90%	862
08/18/2026	62.44	62.44	62.44	62.44	+0.70%	330
08/14/2026	62.31	62.31	62.00	62.00	-0.89%	5,249
08/13/2026	62.12	62.55	62.12	62.55	+0.83%	1,458
08/12/2026	62.16	62.16	62.00	62.04	-1.52%	676
08/10/2026	63.75	63.75	63.00	63.00	-1.56%	404
08/07/2026	65.00	65.00	64.00	64.00	-1.54%	379
08/05/2026	65.00	65.00	65.00	65.00	0.00%	241
08/04/2026	65.45	65.45	65.00	65.00	-0.61%	908
08/03/2026	65.85	65.85	65.33	65.40	+0.10%	1,094
07/31/2026	65.31	66.00	65.30	65.34	-0.18%	1,387
07/30/2026	65.50	65.50	65.45	65.45	-0.08%	718
07/29/2026	65.50	65.97	65.50	65.50	0.00%	570
07/28/2026	61.95	66.90	61.95	65.50	+6.50%	6,167
07/27/2026	61.25	62.00	61.25	61.50	+1.12%	1,005
07/24/2026	60.32	60.82	60.10	60.82	-0.26%	585
07/23/2026	59.90	60.98	59.70	60.98	+1.63%	3,102
07/22/2026	57.05	60.00	57.05	60.00	+5.93%	3,610
07/21/2026	56.78	56.78	56.64	56.64	+0.48%	230
07/20/2026	56.26	56.48	56.20	56.37	+0.48%	1,325
07/16/2026	55.85	56.10	55.85	56.10	+0.45%	908
07/15/2026	55.38	55.85	55.38	55.85	+1.09%	770
07/14/2026	55.25	55.25	55.25	55.25	+0.26%	240
07/13/2026	55.00	55.14	55.00	55.11	+0.002%	1,071
07/10/2026	55.00	55.11	55.00	55.11	+0.20%	700
07/07/2026	54.46	55.00	54.46	55.00	+1.76%	432
07/02/2026	54.05	54.05	54.05	54.05	+0.19%	2,106
07/01/2026	53.80	53.95	53.80	53.95	+0.28%	600
06/30/2026	53.60	53.80	53.60	53.80	+0.75%	1,789
06/26/2026	53.68	53.68	53.40	53.40	-0.37%	32,620
06/25/2026	53.60	53.60	53.60	53.60	0.00%	593
06/24/2026	53.70	53.80	53.60	53.60	+0.94%	2,935
06/23/2026	53.11	53.11	53.10	53.10	-1.30%	1,084
06/22/2026	53.01	53.83	53.01	53.80	+0.39%	42,516
06/17/2026	53.05	53.59	53.01	53.59	+0.17%	7,195
06/16/2026	53.50	53.50	53.50	53.50	0.00%	550
06/15/2026	53.40	53.50	53.25	53.50	+0.09%	1,667
06/12/2026	53.45	53.45	53.45	53.45	+0.19%	288
06/11/2026	53.35	53.35	53.35	53.35	+0.64%	602
06/10/2026	53.10	53.20	53.00	53.01	-0.36%	1,144
06/09/2026	53.25	53.59	53.20	53.20	-0.09%	997
06/08/2026	53.10	53.25	53.10	53.25	+0.09%	269
06/05/2026	53.20	53.20	53.20	53.20	+0.38%	321
06/04/2026	52.50	53.00	52.50	53.00	+0.46%	1,000
06/03/2026	52.58	52.84	52.58	52.76	+0.61%	2,022
06/02/2026	52.00	52.44	52.00	52.44	+0.85%	3,295
05/29/2026	52.00	52.00	52.00	52.00	0.00%	226
05/27/2026	50.50	52.11	50.50	52.00	+2.97%	3,342
05/26/2026	50.50	50.50	50.50	50.50	+0.10%	503
05/22/2026	50.40	50.45	50.40	50.45	+0.10%	2,805
05/21/2026	50.40	50.40	50.40	50.40	+0.0002%	1,157
05/20/2026	50.40	50.55	50.40	50.40	+0.04%	987
05/19/2026	50.50	50.60	50.35	50.38	-0.03%	1,629
05/18/2026	50.30	50.40	50.30	50.40	+0.30%	1,234
05/15/2026	50.00	50.25	50.00	50.25	0.00%	317
05/13/2026	50.27	50.37	50.25	50.25	-0.36%	680
05/12/2026	50.43	50.57	50.43	50.43	+0.86%	604
05/11/2026	50.00	50.00	50.00	50.00	-0.24%	401
05/08/2026	50.00	50.12	50.00	50.12	-0.51%	1,130
05/07/2026	50.01	50.38	50.00	50.38	+0.39%	1,797
05/06/2026	50.00	50.28	50.00	50.18	+0.36%	4,741
05/05/2026	50.00	50.06	50.00	50.00	0.00%	6,001
05/04/2026	50.00	50.13	50.00	50.00	-0.99%	4,500
05/01/2026	50.50	50.50	50.50	50.50	+0.60%	200
04/29/2026	51.00	51.00	50.20	50.20	-0.02%	700
04/27/2026	50.00	50.21	49.00	50.21	-3.44%	3,375
04/24/2026	51.40	52.00	51.40	52.00	+4.00%	972
04/23/2026	50.00	50.00	50.00	50.00	+0.06%	152
04/22/2026	50.00	50.50	49.97	49.97	+1.36%	1,147
04/21/2026	49.30	49.30	49.30	49.30	+0.61%	135
04/20/2026	49.00	49.00	49.00	49.00	+0.41%	445
04/17/2026	48.80	48.80	48.80	48.80	+1.67%	210
04/15/2026	48.47	48.57	48.00	48.00	-0.97%	4,122
04/14/2026	48.47	48.47	48.36	48.47	0.00%	300
04/13/2026	48.20	48.47	48.00	48.47	+0.37%	1,083
04/10/2026	48.29	48.29	48.29	48.29	0.00%	103
04/09/2026	48.00	48.29	48.00	48.29	+0.50%	5,100
04/08/2026	47.77	48.20	47.77	48.05	+0.10%	1,368
04/07/2026	47.00	48.00	47.00	48.00	+2.67%	545
04/06/2026	46.75	46.75	46.75	46.75	+0.54%	441
04/02/2026	46.88	46.88	46.50	46.50	-1.90%	275
04/01/2026	47.40	47.40	47.40	47.40	+0.64%	110
03/31/2026	46.51	47.10	46.51	47.10	+0.28%	3,950
03/30/2026	46.97	46.97	46.97	46.97	+2.08%	226
03/26/2026	46.61	46.61	46.00	46.01	-2.11%	3,217
03/25/2026	47.00	47.00	47.00	47.00	0.00%	228
03/24/2026	47.00	47.05	47.00	47.00	-2.08%	926
03/23/2026	47.00	48.00	47.00	48.00	+1.54%	2,305