CZBT | Citizens Bcrp VA | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Citizens Bcrp VA (CZBT)

OTC

$43.55-$0.12 (-0.27%)

Price as of Oct 01, 2026

N/A
Market Cap
42.86%
1-Year Change
Banks - Regional
Industry

1 Month
+0.83%

Low Price$42.95

High Price$43.67
3 Months
+13.67%

Low Price$38.72

High Price$43.67
1 Year
+42.86%

Low Price$30.52

High Price$43.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	43.68	43.68	42.59	43.55	-0.27%	600
10/01/2026	$0.32 Dividend
09/24/2026	42.89	43.67	41.76	43.67	+1.69%	590
09/23/2026	43.54	43.54	42.95	42.95	-1.57%	210
09/22/2026	41.69	43.63	41.69	43.63	+1.01%	48,750
09/18/2026	43.19	43.19	43.19	43.19	0.00%	101
08/27/2026	43.19	43.19	43.19	43.19	+1.19%	100
08/20/2026	42.49	42.69	42.49	42.69	+0.35%	800
08/11/2026	42.54	42.54	42.54	42.54	+3.25%	100
08/07/2026	41.20	41.20	41.20	41.20	0.00%	221
08/03/2026	41.20	41.20	41.20	41.20	-1.19%	203
07/31/2026	41.69	41.69	41.69	41.69	+1.50%	100
07/30/2026	41.08	41.08	41.08	41.08	+2.17%	300
07/29/2026	40.32	40.32	40.21	40.21	+1.25%	200
07/22/2026	39.46	39.71	39.46	39.71	+2.56%	580
07/20/2026	38.72	38.72	38.72	38.72	-0.03%	160
07/15/2026	38.73	38.73	38.73	38.73	+0.03%	100
07/09/2026	38.84	38.84	38.57	38.72	0.00%	3,981
07/08/2026	38.47	38.72	38.47	38.72	+1.06%	1,595
07/01/2026	38.31	38.31	38.31	38.31	-2.18%	200
07/01/2026	$0.30 Dividend
06/26/2026	39.16	39.16	39.16	39.16	+1.92%	450
06/22/2026	38.42	38.42	38.42	38.42	0.00%	327
06/15/2026	38.41	38.42	38.41	38.42	+0.59%	300
06/12/2026	38.20	38.20	38.20	38.20	+0.35%	175
06/11/2026	37.83	38.07	37.83	38.07	+0.61%	666
06/10/2026	37.83	37.83	37.83	37.83	0.00%	275
06/05/2026	37.56	37.83	36.46	37.83	+0.08%	850
06/04/2026	37.83	37.83	37.71	37.80	+0.71%	775
06/03/2026	37.83	37.83	37.54	37.54	-1.55%	22,377
05/27/2026	38.42	38.42	38.13	38.13	+1.02%	250
05/26/2026	37.74	37.74	37.74	37.74	-1.77%	167
05/22/2026	38.47	38.47	38.42	38.42	0.00%	400
05/21/2026	38.25	38.47	38.25	38.42	-0.13%	1,089
05/20/2026	38.47	38.47	38.47	38.47	0.00%	143
05/19/2026	38.47	38.47	38.47	38.47	+0.13%	101
05/15/2026	38.42	38.42	38.42	38.42	0.00%	14,726
05/14/2026	38.42	38.42	38.41	38.42	0.00%	1,587
05/13/2026	38.42	38.42	38.34	38.42	0.00%	14,608
05/01/2026	38.42	38.42	38.42	38.42	+0.004%	229
04/28/2026	38.42	38.42	38.42	38.42	+2.63%	200
04/27/2026	37.44	37.44	37.44	37.44	-2.56%	1,362
04/24/2026	38.42	38.42	38.42	38.42	+5.41%	210
04/23/2026	40.89	40.89	36.45	36.45	-10.84%	2,433
04/20/2026	40.89	40.89	40.89	40.89	+1.84%	130
04/17/2026	39.41	40.15	38.42	40.15	+14.63%	1,500
04/15/2026	35.07	35.07	35.03	35.03	+0.03%	331
04/08/2026	35.02	35.02	35.02	35.02	-7.69%	250
04/07/2026	37.93	37.93	37.93	37.93	0.00%	3,800
04/06/2026	37.93	37.93	37.93	37.93	+1.32%	500
04/01/2026	37.39	37.44	37.39	37.44	+2.15%	300
04/01/2026	$0.30 Dividend
03/31/2026	36.65	36.65	36.65	36.65	-0.04%	200
03/23/2026	37.03	37.03	36.61	36.66	+0.14%	3,709
03/20/2026	36.61	36.61	36.61	36.61	+0.51%	100
03/19/2026	35.18	36.43	35.18	36.43	+0.73%	450
03/18/2026	36.16	36.16	36.16	36.16	-0.005%	100
03/12/2026	36.69	36.69	36.16	36.16	-1.25%	411
03/04/2026	36.62	36.62	36.62	36.62	+0.03%	3,231
03/03/2026	36.15	36.61	36.15	36.61	+2.63%	2,945
03/02/2026	35.67	35.67	35.67	35.67	+2.07%	2,840
02/27/2026	34.96	35.27	34.95	34.95	0.00%	850
02/26/2026	34.95	34.95	34.95	34.95	+3.47%	300
02/20/2026	35.18	35.18	33.78	33.78	-4.00%	3,504
02/18/2026	35.18	35.18	35.18	35.18	+0.11%	100
02/17/2026	34.89	35.15	34.89	35.15	+0.26%	200
02/12/2026	34.89	35.05	34.89	35.05	+0.46%	400
02/11/2026	33.87	34.89	33.87	34.89	+4.23%	425
02/06/2026	33.33	33.47	33.33	33.47	+0.59%	1,485
02/05/2026	33.28	33.28	33.28	33.28	-0.15%	238
01/30/2026	33.33	33.39	33.33	33.33	+0.03%	1,627
01/29/2026	32.75	33.33	32.70	33.32	-0.46%	4,087
01/26/2026	33.47	33.47	33.47	33.47	+1.87%	1,000
01/22/2026	33.13	33.13	32.86	32.86	-0.83%	400
01/21/2026	33.03	33.47	33.03	33.13	+0.59%	3,290
01/20/2026	32.94	33.01	32.94	32.94	-0.59%	730
01/16/2026	33.10	33.13	33.10	33.13	+0.59%	434
01/15/2026	32.94	32.94	32.94	32.94	+0.30%	148
01/12/2026	32.84	32.84	32.84	32.84	0.00%	594
01/09/2026	32.84	33.28	32.84	32.84	0.00%	1,671
01/06/2026	33.22	33.22	32.84	32.84	-0.30%	1,200
01/05/2026	32.94	32.94	32.94	32.94	+0.57%	100
01/02/2026	33.02	33.02	32.75	32.75	-0.59%	784
01/02/2026	$0.29 Dividend
12/30/2025	32.95	32.95	32.95	32.95	0.00%	100
12/26/2025	32.95	32.95	32.95	32.95	+1.01%	100
12/24/2025	32.71	32.71	32.62	32.62	-0.27%	350
12/18/2025	32.80	32.80	32.48	32.70	+0.21%	1,200
12/11/2025	33.16	33.16	32.27	32.64	-0.94%	3,676
12/10/2025	32.95	32.95	32.95	32.95	0.00%	100
12/05/2025	32.44	32.95	32.44	32.95	+1.49%	1,600
12/04/2025	32.46	32.46	32.46	32.46	+1.52%	200
12/01/2025	31.70	31.98	31.70	31.98	+2.64%	1,500
11/24/2025	31.36	31.36	31.15	31.15	-2.55%	1,898
11/20/2025	31.31	31.97	31.31	31.97	-0.03%	300
11/17/2025	31.98	31.98	31.98	31.98	+0.61%	312
11/13/2025	31.78	31.78	31.78	31.78	+0.15%	500
11/12/2025	31.98	31.98	31.74	31.74	-0.76%	1,332
11/11/2025	31.99	31.99	31.98	31.98	-1.36%	500
11/10/2025	32.42	32.42	32.42	32.42	+2.15%	300