Citizens Bancorp (CZBC)
OTCMKTS
· Delayed Price · Currency is USD
14.66
+0.67 (4.79%)
Apr 29, 2026, 3:43 PM EST
Citizens Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.51 | 14.66 | 13.50 | 14.66 | 14.66 | 4.79% | 4,002 |
| Apr 28, 2026 | 13.91 | 13.99 | 13.91 | 13.99 | 13.99 | 3.04% | 500 |
| Apr 27, 2026 | 13.55 | 13.97 | 12.89 | 13.58 | 13.58 | 0.20% | 1,101 |
| Apr 24, 2026 | 13.99 | 13.99 | 12.88 | 13.55 | 13.55 | - | 1,300 |
| Apr 23, 2026 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | 0.07% | 500 |
| Apr 20, 2026 | 12.20 | 13.54 | 12.20 | 13.54 | 13.54 | -0.73% | 602 |
| Mar 13, 2026 | 12.90 | 13.64 | 12.89 | 13.64 | 13.64 | 2.63% | 500 |
| Mar 12, 2026 | 13.00 | 13.29 | 13.00 | 13.29 | 13.29 | 0.30% | 2,700 |
| Mar 11, 2026 | 13.36 | 13.36 | 13.25 | 13.25 | 13.25 | - | 800 |
| Mar 10, 2026 | 13.25 | 13.37 | 13.25 | 13.25 | 13.25 | -1.03% | 400 |
| Mar 9, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.04% | 300 |
| Mar 6, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | 201 |
| Mar 5, 2026 | 13.92 | 13.92 | 13.25 | 13.35 | 13.35 | -2.20% | 401 |
| Mar 4, 2026 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 0.66% | 300 |
| Mar 2, 2026 | 13.50 | 13.56 | 13.50 | 13.56 | 13.56 | 2.34% | 422 |
| Feb 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.95% | 365 |
| Feb 26, 2026 | 12.50 | 12.87 | 12.25 | 12.87 | 12.87 | - | 1,401 |
| Feb 25, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 4.72% | 102 |
| Feb 24, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 501 |
| Feb 20, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.15% | 100 |
| Feb 19, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 300 |
| Feb 17, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 5.65% | 700 |
| Feb 13, 2026 | 10.74 | 11.94 | 10.74 | 11.50 | 11.50 | 9.52% | 2,800 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.54% | 1,300 |
| Jan 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.29% | 398 |
| Jan 7, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.27% | 200 |
| Jan 5, 2026 | 10.10 | 10.24 | 10.10 | 10.24 | 10.24 | 0.89% | 733 |
| Dec 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 400 |
| Dec 26, 2025 | 10.10 | 10.10 | 10.04 | 10.10 | 10.10 | - | 600 |
| Dec 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 300 |
| Dec 23, 2025 | 9.99 | 10.00 | 9.95 | 10.00 | 10.00 | 0.10% | 50,831 |
| Dec 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% | 505 |
| Dec 19, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -1.00% | 600 |
| Dec 18, 2025 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 0.10% | 800 |
| Dec 15, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,000 |
| Dec 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 1,087 |
| Dec 10, 2025 | 9.85 | 10.00 | 9.83 | 10.00 | 9.80 | 1.52% | 4,600 |
| Dec 9, 2025 | 9.85 | 9.85 | 9.70 | 9.85 | 9.65 | - | 3,350 |
| Dec 5, 2025 | 9.65 | 9.85 | 9.56 | 9.85 | 9.65 | - | 5,200 |
| Dec 3, 2025 | 9.75 | 9.85 | 9.65 | 9.85 | 9.65 | - | 3,526 |
| Nov 20, 2025 | 9.68 | 9.85 | 9.65 | 9.85 | 9.65 | -1.50% | 6,146 |
| Nov 18, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 9.80 | - | 5,668 |
| Nov 17, 2025 | 9.60 | 10.00 | 9.56 | 10.00 | 9.80 | 4.82% | 4,913 |
| Nov 14, 2025 | 9.56 | 9.56 | 9.54 | 9.54 | 9.35 | -0.10% | 4,300 |
| Nov 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.36 | -0.52% | 384 |
| Nov 10, 2025 | 9.63 | 9.63 | 9.60 | 9.60 | 9.41 | -0.31% | 1,882 |
| Nov 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.44 | -0.21% | 318 |
| Nov 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | -0.07% | 490 |
| Nov 3, 2025 | 9.65 | 9.66 | 9.65 | 9.66 | 9.46 | 0.07% | 1,000 |
| Oct 31, 2025 | 9.66 | 9.67 | 9.65 | 9.65 | 9.46 | -0.31% | 2,684 |
| Oct 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.49 | - | 1,000 |