Citizens Holding Company (CIZN)
OTCMKTS
· Delayed Price · Currency is USD
9.45
+0.05 (0.53%)
Mar 6, 2026, 4:00 PM EST
Citizens Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | 0.57% | 725 |
| Mar 4, 2026 | 9.25 | 9.40 | 8.90 | 9.40 | 9.40 | 2.13% | 3,741 |
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 146 |
| Mar 2, 2026 | 9.75 | 9.99 | 9.05 | 9.30 | 9.30 | -3.63% | 5,351 |
| Feb 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 1,900 |
| Feb 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 260 |
| Feb 25, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1.59% | 1,910 |
| Feb 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.94% | 300 |
| Feb 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 300 |
| Feb 20, 2026 | 9.80 | 9.83 | 9.35 | 9.54 | 9.54 | -3.11% | 5,628 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.46 | 9.85 | 9.85 | 0.98% | 860 |
| Feb 18, 2026 | 9.75 | 9.75 | 9.48 | 9.75 | 9.75 | - | 2,033 |
| Feb 17, 2026 | 9.75 | 9.75 | 9.51 | 9.75 | 9.75 | - | 2,446 |
| Feb 13, 2026 | 9.50 | 9.75 | 9.30 | 9.75 | 9.75 | 3.17% | 8,693 |
| Feb 12, 2026 | 9.47 | 9.50 | 9.22 | 9.45 | 9.45 | -0.21% | 10,232 |
| Feb 11, 2026 | 9.47 | 9.48 | 9.16 | 9.47 | 9.47 | 1.28% | 13,413 |
| Feb 10, 2026 | 9.35 | 9.47 | 9.35 | 9.35 | 9.35 | - | 4,229 |
| Feb 9, 2026 | 9.35 | 9.48 | 9.15 | 9.35 | 9.35 | - | 3,129 |
| Feb 6, 2026 | 9.18 | 9.35 | 9.15 | 9.35 | 9.35 | 1.96% | 8,365 |
| Feb 5, 2026 | 9.00 | 9.38 | 8.81 | 9.17 | 9.17 | 3.03% | 24,628 |
| Feb 4, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -1.00% | 4,049 |
| Feb 3, 2026 | 8.80 | 9.00 | 8.80 | 8.99 | 8.99 | 3.21% | 11,950 |
| Feb 2, 2026 | 8.25 | 8.76 | 8.25 | 8.71 | 8.71 | 6.00% | 10,703 |
| Jan 30, 2026 | 8.15 | 8.22 | 8.08 | 8.22 | 8.22 | 0.82% | 5,712 |
| Jan 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 5,973 |
| Jan 28, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.12% | 1,800 |
| Jan 27, 2026 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | 0.50% | 700 |
| Jan 26, 2026 | 8.13 | 8.13 | 8.07 | 8.07 | 8.07 | - | 1,570 |
| Jan 23, 2026 | 8.05 | 8.10 | 8.05 | 8.07 | 8.07 | 0.66% | 4,200 |
| Jan 22, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.09% | 706 |
| Jan 21, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 162 |
| Jan 20, 2026 | 8.02 | 8.05 | 8.00 | 8.01 | 8.01 | -1.11% | 2,052 |
| Jan 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% | 742 |
| Jan 13, 2026 | 8.08 | 8.10 | 8.08 | 8.09 | 8.09 | 0.25% | 1,226 |
| Jan 12, 2026 | 8.07 | 8.07 | 8.00 | 8.07 | 8.07 | -0.52% | 23,192 |
| Jan 8, 2026 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | 0.77% | 2,003 |
| Jan 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.26% | 8,053 |
| Jan 6, 2026 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 0.87% | 8,793 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.13% | 1,504 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.76% | 252 |
| Dec 31, 2025 | 7.91 | 7.94 | 7.91 | 7.91 | 7.91 | - | 4,092 |
| Dec 30, 2025 | 7.86 | 7.93 | 7.86 | 7.91 | 7.91 | 0.13% | 4,912 |
| Dec 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.03% | 146 |
| Dec 26, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -0.23% | 287 |
| Dec 24, 2025 | 7.88 | 7.94 | 7.88 | 7.92 | 7.92 | 1.15% | 5,221 |
| Dec 23, 2025 | 7.83 | 7.95 | 7.83 | 7.83 | 7.83 | -1.01% | 520 |
| Dec 22, 2025 | 7.72 | 7.91 | 7.71 | 7.91 | 7.91 | 0.76% | 4,676 |
| Dec 19, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.85 | 0.51% | 1,469 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | 1.30% | 13,967 |
| Dec 17, 2025 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 0.13% | 5,415 |
| Dec 16, 2025 | 7.66 | 7.71 | 7.65 | 7.70 | 7.70 | 0.52% | 60,989 |
| Dec 15, 2025 | 7.82 | 7.82 | 7.66 | 7.66 | 7.66 | -3.04% | 2,450 |
| Dec 12, 2025 | 7.90 | 7.93 | 7.90 | 7.90 | 7.90 | -0.25% | 9,764 |
| Dec 11, 2025 | 7.92 | 7.92 | 7.90 | 7.92 | 7.92 | 1.28% | 2,070 |
| Dec 10, 2025 | 7.85 | 7.85 | 7.82 | 7.82 | 7.82 | 0.26% | 1,702 |
| Dec 9, 2025 | 7.81 | 8.00 | 7.80 | 7.80 | 7.80 | -0.26% | 1,740 |
| Dec 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.08% | 314 |
| 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 |