Skip to main content
Citizens Holding Company (CIZN)
OTCMKTS · Delayed Price · Currency is USD
9.75
+0.24 (2.52%)
Apr 29, 2026, 3:30 PM EST

Citizens Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.9810.209.9810.02-5.36%1,059
Apr 28, 20269.429.759.429.519.511.17%4,865
Apr 27, 20269.249.409.209.409.401.62%5,234
Apr 21, 20269.059.259.059.259.253.35%1,982
Apr 20, 20268.968.968.958.958.95-0.25%3,580
Apr 17, 20268.958.978.958.978.970.25%515
Apr 15, 20268.958.958.958.958.95-0.09%556
Apr 10, 20268.968.968.968.968.96-3.16%413
Apr 9, 20269.069.259.069.259.252.21%407
Apr 6, 20269.029.059.009.059.051.91%927
Apr 2, 20268.919.008.888.888.88-0.56%2,555
Apr 1, 20269.009.008.868.938.93-0.78%1,569
Mar 27, 20269.009.008.989.009.00-1,500
Mar 25, 20269.059.059.009.009.00-0.55%985
Mar 24, 20269.059.059.059.059.05-0.55%100
Mar 23, 20269.109.109.109.109.100.55%650
Mar 20, 20269.019.059.019.059.05-1.63%456
Mar 19, 20269.209.209.209.209.200.02%100
Mar 18, 20269.209.209.209.209.20-0.56%239
Mar 17, 20269.259.259.259.259.25-1.07%195
Mar 12, 20269.359.409.359.359.350.34%7,600
Mar 10, 20269.459.459.329.329.32-1.40%555
Mar 6, 20269.709.709.459.459.450.57%725
Mar 4, 20269.259.408.909.409.402.13%3,741
Mar 3, 20269.209.209.209.209.20-1.08%146
Mar 2, 20269.759.999.059.309.30-3.63%5,351
Feb 27, 20269.659.659.659.659.650.52%1,900
Feb 26, 20269.609.609.609.609.60-260
Feb 25, 20269.359.609.359.609.601.59%1,910
Feb 24, 20269.459.459.459.459.45-0.94%300
Feb 23, 20269.549.549.549.549.54-300
Feb 20, 20269.809.839.359.549.54-3.11%5,628
Feb 19, 202610.0010.009.469.859.850.98%860
Feb 18, 20269.759.759.489.759.75-2,033
Feb 17, 20269.759.759.519.759.75-2,446
Feb 13, 20269.509.759.309.759.753.17%8,693
Feb 12, 20269.479.509.229.459.45-0.21%10,232
Feb 11, 20269.479.489.169.479.471.28%13,413
Feb 10, 20269.359.479.359.359.35-4,229
Feb 9, 20269.359.489.159.359.35-3,129
Feb 6, 20269.189.359.159.359.351.96%8,365
Feb 5, 20269.009.388.819.179.173.03%24,628
Feb 4, 20268.918.918.908.908.90-1.00%4,049
Feb 3, 20268.809.008.808.998.993.21%11,950
Feb 2, 20268.258.768.258.718.716.00%10,703
Jan 30, 20268.158.228.088.228.220.82%5,712
Jan 29, 20268.158.158.158.158.150.62%5,973
Jan 28, 20268.128.128.108.108.10-0.12%1,800
Jan 27, 20268.148.148.118.118.110.50%700
Jan 26, 20268.138.138.078.078.07-1,570
Jan 23, 20268.058.108.058.078.070.66%4,200
Jan 22, 20268.028.028.028.028.020.09%706
Jan 21, 20268.018.018.018.018.01-162
Jan 20, 20268.028.058.008.018.01-1.11%2,052
Jan 15, 20268.108.108.108.108.100.12%742
Jan 13, 20268.088.108.088.098.090.25%1,226
Jan 12, 20268.078.078.008.078.07-0.52%23,192
Jan 8, 20268.168.168.118.118.110.77%2,003
Jan 7, 20268.058.058.058.058.050.26%8,053
Jan 6, 20267.988.037.988.038.030.87%8,793
Jan 5, 20267.987.987.967.967.96-0.13%1,504
Jan 2, 20267.977.977.977.977.970.76%252
Dec 31, 20257.917.947.917.917.91-4,092
Dec 30, 20257.867.937.867.917.910.13%4,912
Dec 29, 20257.907.907.907.907.90-0.03%146
Dec 26, 20257.857.907.857.907.90-0.23%287
Dec 24, 20257.887.947.887.927.921.15%5,221
Dec 23, 20257.837.957.837.837.83-1.01%520
Dec 22, 20257.727.917.717.917.910.76%4,676
Dec 19, 20257.827.857.827.857.850.51%1,469
Dec 18, 20257.907.907.817.817.811.30%13,967
Dec 17, 20257.687.717.687.717.710.13%5,415
Dec 16, 20257.667.717.657.707.700.52%60,989
Dec 15, 20257.827.827.667.667.66-3.04%2,450
Dec 12, 20257.907.937.907.907.90-0.25%9,764
Dec 11, 20257.927.927.907.927.921.28%2,070
Dec 10, 20257.857.857.827.827.820.26%1,702
Dec 9, 20257.818.007.807.807.80-0.26%1,740
Dec 8, 20257.827.827.827.827.820.08%314
Dec 5, 20258.008.007.807.817.81-4.36%9,947
Dec 4, 20257.868.177.868.178.175.01%3,962
Dec 3, 20257.787.787.787.787.780.26%3,009
Dec 2, 20257.437.767.437.767.764.88%6,218
Dec 1, 20257.247.407.247.407.405.17%2,241
Nov 28, 20257.067.067.047.047.040.50%3,500
Nov 24, 20256.907.006.807.007.001.70%6,126
Nov 21, 20256.846.886.816.886.882.58%1,604
Nov 20, 20256.716.716.716.716.711.67%9,601
Nov 19, 20256.656.846.606.606.60-2.22%2,810
Nov 18, 20256.756.756.756.756.75-532
Nov 17, 20256.706.856.446.756.750.75%26,347
Nov 14, 20256.706.706.706.706.70-1.76%346
Nov 13, 20256.756.826.706.826.821.49%8,932
Nov 12, 20256.586.756.586.726.720.30%7,548
Nov 11, 20256.676.706.676.706.700.75%779
Nov 10, 20256.606.656.526.656.651.37%3,524
Nov 7, 20256.616.636.566.566.56-1.43%2,150
Nov 6, 20256.706.726.616.666.66-1.06%1,075
Nov 5, 20256.616.736.616.736.731.40%704
Nov 4, 20256.656.706.636.636.63-1.00%1,869