Cizzle Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.36	0.32	0.34	0.34	-2.86%	43,766
Apr 27, 2026	0.36	0.36	0.34	0.35	0.35	-	30,200
Apr 24, 2026	0.33	0.35	0.32	0.35	0.35	12.90%	132,735
Apr 23, 2026	0.32	0.34	0.31	0.31	0.31	-3.13%	100,331
Apr 22, 2026	0.30	0.33	0.29	0.32	0.32	6.67%	36,461
Apr 21, 2026	0.33	0.33	0.29	0.30	0.30	3.45%	25,500
Apr 20, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	10,000
Apr 17, 2026	0.32	0.32	0.29	0.32	0.32	6.67%	78,000
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-	9,500
Apr 15, 2026	0.30	0.31	0.30	0.30	0.30	-	65,205
Apr 14, 2026	0.31	0.33	0.28	0.30	0.30	-6.25%	59,631
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	500
Apr 10, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	93,000
Apr 9, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	25,905
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	9,000
Apr 7, 2026	0.29	0.29	0.28	0.29	0.29	-	9,602
Apr 6, 2026	0.29	0.29	0.27	0.29	0.29	-	31,235
Apr 2, 2026	0.30	0.31	0.26	0.29	0.29	-3.33%	174,523
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	-	17,516
Mar 31, 2026	0.30	0.32	0.29	0.30	0.30	1.69%	58,571
Mar 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	22,511
Mar 27, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	5,000
Mar 26, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	11,760
Mar 25, 2026	0.35	0.35	0.29	0.34	0.34	3.03%	45,751
Mar 24, 2026	0.34	0.35	0.32	0.33	0.33	6.45%	21,465
Mar 23, 2026	0.34	0.35	0.30	0.31	0.31	-11.43%	106,683
Mar 20, 2026	0.34	0.35	0.30	0.35	0.35	4.48%	28,376
Mar 19, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	3,250
Mar 18, 2026	0.34	0.34	0.27	0.32	0.32	-1.54%	94,398
Mar 17, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	17,650
Mar 16, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	37,030
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	2,775
Mar 12, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	8,816
Mar 11, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	50,477
Mar 10, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	67,500
Mar 9, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	58,350
Mar 6, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	64,068
Mar 5, 2026	0.34	0.36	0.33	0.33	0.33	-2.94%	10,014
Mar 4, 2026	0.35	0.36	0.33	0.34	0.34	-1.45%	28,690
Mar 3, 2026	0.36	0.37	0.33	0.35	0.35	-1.43%	17,300
Mar 2, 2026	0.36	0.36	0.33	0.35	0.35	2.94%	35,920
Feb 27, 2026	0.36	0.36	0.34	0.34	0.34	-	7,510
Feb 26, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	43,500
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	20,703
Feb 24, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	5,505
Feb 23, 2026	0.36	0.37	0.33	0.36	0.36	2.86%	77,318
Feb 20, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	60,680
Feb 19, 2026	0.37	0.37	0.30	0.36	0.36	-2.70%	140,162
Feb 18, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	79,500
Feb 17, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	38,503
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	2,202
Feb 12, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	106,605
Feb 11, 2026	0.37	0.37	0.36	0.37	0.37	5.71%	11,000
Feb 10, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	32,500
Feb 9, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	40,275
Feb 6, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	15,543
Feb 5, 2026	0.38	0.39	0.36	0.39	0.39	6.94%	136,519
Feb 4, 2026	0.37	0.38	0.35	0.36	0.36	-	24,019
Feb 3, 2026	0.39	0.39	0.35	0.36	0.36	-6.49%	212,000
Feb 2, 2026	0.37	0.39	0.36	0.39	0.39	-	157,701
Jan 30, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	48,690
Jan 29, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	36,350
Jan 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	46,000
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Jan 26, 2026	0.39	0.39	0.36	0.39	0.39	5.41%	57,358
Jan 23, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	134,948
Jan 22, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	5,165
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	-	2,056
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	500
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	26,315
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	23,200
Jan 15, 2026	0.41	0.44	0.38	0.39	0.39	-6.10%	142,900
Jan 14, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	142,770
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-	19,250
Jan 12, 2026	0.39	0.40	0.35	0.39	0.39	2.63%	169,329
Jan 9, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	83,072
Jan 8, 2026	0.36	0.37	0.33	0.37	0.37	8.82%	64,408
Jan 7, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	130,648
Jan 6, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	66,140
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-	15,712
Jan 2, 2026	0.35	0.38	0.35	0.36	0.36	7.46%	132,596
Dec 31, 2025	0.35	0.36	0.33	0.34	0.34	-6.94%	130,001
Dec 30, 2025	0.37	0.37	0.34	0.36	0.36	-5.26%	315,968
Dec 29, 2025	0.39	0.39	0.36	0.38	0.38	-3.80%	54,000
Dec 24, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	137,900
Dec 23, 2025	0.37	0.40	0.35	0.40	0.40	14.29%	174,900
Dec 22, 2025	0.37	0.37	0.34	0.35	0.35	-	64,500
Dec 19, 2025	0.37	0.37	0.34	0.35	0.35	-6.67%	124,365
Dec 17, 2025	0.40	0.40	0.36	0.38	0.38	-5.06%	104,168
Dec 16, 2025	0.40	0.40	0.38	0.40	0.40	-2.47%	12,026
Dec 15, 2025	0.40	0.41	0.38	0.41	0.41	3.85%	69,942
Dec 12, 2025	0.40	0.40	0.39	0.39	0.39	-	36,001
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-	34,000
Dec 10, 2025	0.40	0.40	0.39	0.39	0.39	1.30%	13,110
Dec 9, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	101,025
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-	4,551
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-	51,663
Dec 4, 2025	0.38	0.40	0.38	0.39	0.39	-	169,500
Dec 3, 2025	0.38	0.40	0.38	0.39	0.39	-2.50%	26,630
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	3.90%	3,658