Citizens Bancshares Corporation (CZBS)
OTCMKTS
· Delayed Price · Currency is USD
48.25
-0.25 (-0.52%)
Mar 9, 2026, 3:31 PM EST
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.30 | 2.11% | 338 |
| Mar 5, 2026 | 49.50 | 50.00 | 46.50 | 47.50 | 46.32 | -1.43% | 5,329 |
| Mar 4, 2026 | 47.69 | 48.19 | 47.50 | 48.19 | 47.00 | 1.45% | 1,558 |
| Mar 3, 2026 | 47.51 | 47.51 | 47.50 | 47.50 | 46.32 | - | 304 |
| Mar 2, 2026 | 47.92 | 47.92 | 47.48 | 47.50 | 46.32 | -0.77% | 1,219 |
| Feb 27, 2026 | 47.20 | 47.87 | 47.20 | 47.87 | 46.69 | 1.42% | 1,782 |
| Feb 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.03 | -0.11% | 153 |
| Feb 25, 2026 | 46.73 | 47.27 | 46.73 | 47.25 | 46.08 | 1.27% | 1,766 |
| Feb 24, 2026 | 46.76 | 46.76 | 46.01 | 46.66 | 45.50 | -0.09% | 2,060 |
| Feb 23, 2026 | 46.66 | 46.70 | 46.25 | 46.70 | 45.54 | 0.43% | 1,581 |
| Feb 20, 2026 | 46.25 | 46.55 | 46.25 | 46.50 | 45.35 | -0.24% | 1,946 |
| Feb 19, 2026 | 46.65 | 46.65 | 46.61 | 46.61 | 45.46 | -0.02% | 910 |
| Feb 18, 2026 | 47.00 | 47.51 | 46.62 | 46.62 | 45.47 | -0.81% | 2,146 |
| Feb 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.84 | - | 217 |
| Feb 13, 2026 | 46.60 | 47.98 | 46.01 | 47.00 | 45.84 | 0.86% | 1,793 |
| Feb 12, 2026 | 45.60 | 46.60 | 45.60 | 46.60 | 45.45 | 2.19% | 640 |
| Feb 11, 2026 | 46.00 | 46.62 | 45.60 | 45.60 | 44.47 | 0.22% | 2,382 |
| Feb 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.37 | 0.20% | 178 |
| Feb 6, 2026 | 45.40 | 46.00 | 45.40 | 45.41 | 44.29 | 0.04% | 5,522 |
| Feb 5, 2026 | 45.11 | 45.39 | 45.10 | 45.39 | 44.27 | 0.07% | 4,130 |
| Feb 4, 2026 | 45.40 | 45.40 | 45.36 | 45.36 | 44.24 | -1.39% | 866 |
| Feb 3, 2026 | 45.95 | 46.31 | 45.95 | 46.00 | 44.86 | 0.83% | 2,457 |
| Feb 2, 2026 | 44.20 | 45.62 | 44.20 | 45.62 | 44.49 | 2.29% | 925 |
| Jan 30, 2026 | 44.10 | 44.60 | 44.10 | 44.60 | 43.50 | 0.90% | 523 |
| Jan 29, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 43.11 | 1.35% | 5,829 |
| Jan 28, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 42.53 | - | 3,940 |
| Jan 27, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 42.53 | -1.33% | 590 |
| Jan 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.11 | 0.23% | 2,441 |
| Jan 22, 2026 | 43.60 | 44.10 | 43.60 | 44.10 | 43.01 | 1.12% | 2,588 |
| Jan 21, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 42.53 | 0.48% | 151 |
| Jan 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.33 | -0.48% | 165 |
| Jan 16, 2026 | 43.50 | 43.61 | 43.50 | 43.61 | 42.53 | 0.02% | 241 |
| Jan 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.52 | - | 338 |
| Jan 14, 2026 | 43.55 | 43.60 | 43.55 | 43.60 | 42.52 | 0.08% | 1,900 |
| Jan 13, 2026 | 43.70 | 43.70 | 43.55 | 43.56 | 42.48 | -0.54% | 1,167 |
| Jan 12, 2026 | 43.80 | 44.10 | 43.80 | 43.80 | 42.72 | -0.11% | 902 |
| Jan 9, 2026 | 43.80 | 43.85 | 43.80 | 43.85 | 42.77 | 0.11% | 390 |
| Jan 8, 2026 | 43.60 | 44.26 | 43.60 | 43.80 | 42.72 | 0.44% | 1,052 |
| Jan 7, 2026 | 43.61 | 43.63 | 43.61 | 43.61 | 42.53 | -0.66% | 712 |
| Jan 6, 2026 | 43.63 | 43.90 | 43.62 | 43.90 | 42.81 | 0.57% | 949 |
| Jan 5, 2026 | 44.55 | 44.55 | 43.62 | 43.65 | 42.57 | -1.93% | 4,139 |
| Jan 2, 2026 | 44.60 | 44.60 | 44.51 | 44.51 | 43.41 | -0.85% | 285 |
| Dec 31, 2025 | 43.89 | 44.89 | 43.89 | 44.89 | 43.78 | 2.96% | 3,305 |
| Dec 30, 2025 | 43.16 | 43.60 | 43.16 | 43.60 | 42.52 | -0.68% | 469 |
| Dec 29, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 42.81 | 0.02% | 276 |
| Dec 26, 2025 | 43.02 | 43.89 | 43.02 | 43.89 | 42.80 | 2.09% | 331 |
| Dec 24, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 41.93 | - | 683 |
| Dec 23, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 41.93 | - | 781 |
| Dec 22, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 41.93 | 0.44% | 1,051 |
| Dec 19, 2025 | 42.50 | 42.80 | 42.50 | 42.80 | 41.74 | 0.12% | 1,340 |
| Dec 18, 2025 | 42.31 | 42.75 | 42.31 | 42.75 | 41.69 | 1.10% | 1,687 |
| Dec 16, 2025 | 41.52 | 42.50 | 41.52 | 42.28 | 41.24 | -0.48% | 1,421 |
| Dec 12, 2025 | 42.00 | 42.49 | 41.99 | 42.49 | 41.44 | 2.39% | 1,050 |
| Dec 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.47 | - | 203 |
| Dec 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.47 | 0.48% | 6,433 |
| Dec 9, 2025 | 41.23 | 41.30 | 41.23 | 41.30 | 40.28 | 0.61% | 878 |
| Dec 8, 2025 | 40.61 | 41.20 | 40.61 | 41.05 | 40.03 | -1.08% | 705 |
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.47 | -1.05% | 1,263 |
| Dec 4, 2025 | 41.39 | 42.00 | 41.39 | 41.94 | 40.90 | 1.94% | 2,758 |
| Dec 3, 2025 | 40.84 | 41.75 | 40.54 | 41.14 | 40.12 | 1.58% | 4,135 |
| Dec 2, 2025 | 40.07 | 40.50 | 40.07 | 40.50 | 39.50 | 1.05% | 2,130 |
| Dec 1, 2025 | 40.09 | 40.09 | 40.08 | 40.08 | 39.09 | -1.04% | 226 |
| Nov 28, 2025 | 40.00 | 40.85 | 40.00 | 40.50 | 39.50 | 2.27% | 1,983 |
| Nov 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.62 | -2.58% | 138 |
| Nov 25, 2025 | 39.50 | 40.65 | 39.08 | 40.65 | 39.64 | 2.91% | 2,366 |
| Nov 24, 2025 | 39.50 | 39.50 | 39.47 | 39.50 | 38.52 | 0.48% | 18,180 |
| Nov 21, 2025 | 40.61 | 40.61 | 39.01 | 39.31 | 38.34 | -3.20% | 19,602 |
| Nov 20, 2025 | 41.26 | 41.26 | 40.61 | 40.61 | 39.61 | -3.29% | 5,540 |
| Nov 19, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 40.95 | 1.18% | 550 |
| Nov 18, 2025 | 41.00 | 41.99 | 41.00 | 41.50 | 40.47 | 0.58% | 1,057 |
| Nov 17, 2025 | 41.01 | 41.81 | 41.01 | 41.26 | 40.24 | -1.76% | 491 |
| Nov 14, 2025 | 40.94 | 42.00 | 40.94 | 42.00 | 40.96 | 3.52% | 3,058 |
| Nov 13, 2025 | 41.00 | 41.00 | 39.74 | 40.57 | 39.57 | 1.43% | 1,384 |
| Nov 12, 2025 | 39.98 | 40.00 | 39.31 | 40.00 | 39.01 | 0.08% | 2,207 |
| Nov 11, 2025 | 39.99 | 39.99 | 39.26 | 39.97 | 38.98 | -0.05% | 569 |
| Nov 10, 2025 | 39.75 | 39.99 | 39.55 | 39.99 | 39.00 | 0.60% | 2,594 |
| Nov 7, 2025 | 39.60 | 39.75 | 39.05 | 39.75 | 38.77 | 0.06% | 1,999 |
| Nov 6, 2025 | 39.75 | 39.75 | 39.70 | 39.73 | 38.74 | 1.08% | 4,562 |
| Nov 5, 2025 | 39.38 | 39.65 | 39.30 | 39.30 | 38.33 | 0.10% | 4,120 |
| Nov 4, 2025 | 41.01 | 41.01 | 39.26 | 39.26 | 38.29 | -4.59% | 28,537 |
| Nov 3, 2025 | 41.30 | 41.30 | 41.15 | 41.15 | 40.13 | -0.84% | 4,024 |
| Oct 31, 2025 | 42.00 | 42.00 | 41.50 | 41.50 | 40.47 | -1.07% | 5,350 |
| Oct 30, 2025 | 41.97 | 42.00 | 41.95 | 41.95 | 40.91 | - | 746 |
| Oct 29, 2025 | 42.50 | 42.50 | 41.61 | 41.95 | 40.91 | -1.29% | 9,522 |
| Oct 28, 2025 | 43.05 | 43.05 | 42.50 | 42.50 | 41.45 | -2.75% | 2,483 |
| Oct 27, 2025 | 43.55 | 43.70 | 43.55 | 43.70 | 42.62 | 1.51% | 3,012 |
| Oct 24, 2025 | 43.05 | 43.23 | 43.00 | 43.05 | 41.98 | -2.10% | 11,166 |
| Oct 23, 2025 | 43.75 | 43.97 | 43.75 | 43.97 | 42.88 | 2.19% | 502 |
| Oct 22, 2025 | 43.75 | 43.75 | 43.03 | 43.03 | 41.97 | -3.52% | 12,708 |
| Oct 21, 2025 | 44.10 | 44.60 | 44.10 | 44.60 | 43.50 | -0.87% | 2,550 |
| Oct 20, 2025 | 44.10 | 44.99 | 44.10 | 44.99 | 43.88 | 2.25% | 982 |
| Oct 17, 2025 | 44.06 | 44.06 | 44.00 | 44.00 | 42.91 | -1.35% | 5,333 |
| Oct 16, 2025 | 45.21 | 45.30 | 44.60 | 44.60 | 43.50 | -1.98% | 6,417 |
| Oct 15, 2025 | 45.20 | 45.50 | 45.20 | 45.50 | 44.37 | -0.33% | 630 |
| Oct 14, 2025 | 45.60 | 45.65 | 45.60 | 45.65 | 44.52 | - | 312 |
| Oct 13, 2025 | 45.20 | 45.65 | 45.13 | 45.65 | 44.52 | 1.00% | 502 |
| Oct 10, 2025 | 46.25 | 46.25 | 45.20 | 45.20 | 44.08 | -2.27% | 5,676 |
| Oct 9, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.11 | -0.32% | 1,205 |
| Oct 8, 2025 | 46.43 | 46.43 | 46.40 | 46.40 | 45.25 | 0.72% | 305 |
| Oct 7, 2025 | 46.05 | 46.07 | 46.05 | 46.07 | 44.93 | 0.04% | 861 |