Dark

CBTN
CITIZENS BNCRP INVT INC A
stock OTC

EOD

Jul 31, 2026

35.50USD0.000%(0.00)500

Pre-market

0.00USD-100.000%(-35.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	35.5000	35.5000	35.5000	35.5000	0.000%	500	0.000%
2026-07-27	35.5000	35.5000	35.5000	35.5000	0.000%	100	0.000%
2026-07-22	35.7500	35.7500	35.4900	35.5000	-1.389%	3,405	0.000%
2026-07-21	36.0000	36.0000	36.0000	36.0000	0.000%	2,000	-1.389%
2026-07-20	36.0000	36.0000	36.0000	36.0000	+0.559%	356	-1.389%
2026-07-16	35.6000	35.8000	35.6000	35.8000	+2.271%	400	-0.838%
2026-07-01	35.0050	35.0050	35.0050	35.0050	-0.625%	100	+1.414%
2026-06-10	34.9100	35.2250	34.9100	35.2250	+0.643%	300	+0.781%
2026-06-09	35.5000	35.5000	35.0000	35.0000	-1.018%	600	+1.429%
2026-06-01	35.3600	35.3600	35.3600	35.3600	-3.388%	100	+0.396%
2026-05-29	36.6000	36.6000	36.6000	36.6000	-0.813%	100	-3.005%
2026-05-22	37.0000	37.0000	36.9000	36.9000	-1.992%	208	-3.794%
2026-05-13	35.5000	37.6500	35.5000	37.6500	+6.657%	3,125	-5.710%
2026-05-12	35.3000	35.3900	35.0000	35.3000	+3.216%	1,100	+0.567%
2026-05-11	33.9800	34.2000	33.9800	34.2000	+2.090%	1,200	+3.801%
2026-05-07	33.5000	33.5000	33.5000	33.5000	+0.691%	500	+5.970%
2026-05-05	34.0000	34.0000	33.2700	33.2700	-0.687%	1,900	+6.703%
2026-05-04	33.5100	33.5100	33.5000	33.5000	-1.471%	300	+5.970%
2026-04-28	34.0000	34.0000	34.0000	34.0000	-5.001%	200	+4.412%
2026-04-22	33.7900	35.7900	33.7900	35.7900	+6.836%	500	-0.810%
2026-04-21	33.5000	33.5000	33.5000	33.5000	0.000%	3,650	+5.970%
2026-04-20	33.5000	33.5000	33.5000	33.5000	+0.904%	100	+5.970%
2026-04-17	33.2000	33.2000	33.2000	33.2000	-0.023%	350	+6.928%
2026-04-15	33.2500	33.2500	33.2075	33.2075	+2.177%	550	+6.904%
2026-04-09	32.5000	32.5000	32.5000	32.5000	0.000%	700	+9.231%
2026-04-08	32.5000	32.5000	32.5000	32.5000	0.000%	100	+9.231%
2026-04-06	32.5000	32.5000	32.5000	32.5000	0.000%	100	+9.231%
2026-04-02	32.5000	32.5000	32.5000	32.5000	0.000%	100	+9.231%
2026-03-25	32.5000	32.5000	32.5000	32.5000	-2.256%	100	+9.231%
2026-02-24	33.2500	33.2500	33.2500	33.2500	0.000%	150	+6.767%
2026-02-23	33.2500	33.2500	33.2500	33.2500	+0.758%	130	+6.767%
2026-02-20	33.0000	33.0000	32.9983	33.0000	0.000%	1,190	+7.576%
2026-02-19	33.0000	33.0000	33.0000	33.0000	+0.763%	147	+7.576%
2026-02-09	32.2500	32.7500	32.2500	32.7500	+1.550%	720	+8.397%
2026-02-06	32.1500	32.2500	32.1500	32.2500	-0.463%	1,800	+10.078%
2026-02-05	32.4000	32.4000	32.4000	32.4000	-0.313%	100	+9.568%
2026-02-04	32.5000	32.5017	32.5000	32.5017	-0.758%	1,029	+9.225%
2026-01-30	32.7500	32.7500	32.7500	32.7500	0.000%	657	+8.397%
2026-01-27	32.7500	32.7500	32.7500	32.7500	+1.393%	196	+8.397%
2026-01-23	32.0000	32.3000	32.0000	32.3000	+1.732%	800	+9.907%
2026-01-22	31.7500	31.7500	31.7500	31.7500	+0.794%	500	+11.811%
2026-01-12	31.5000	31.5000	31.5000	31.5000	+3.926%	600	+12.698%
2025-12-26	30.3100	30.3100	30.3100	30.3100	+0.198%	600	+17.123%
2025-12-09	30.2500	30.2500	30.2500	30.2500	-2.811%	100	+17.355%
2025-12-05	31.5000	31.5000	31.1250	31.1250	+0.403%	662	+14.056%
2025-12-04	31.0000	31.0000	31.0000	31.0000	+0.032%	1,075	+14.516%
2025-12-03	30.5000	30.9900	30.5000	30.9900	+1.607%	804	+14.553%
2025-11-06	30.5000	30.5000	30.5000	30.5000	0.000%	100	+16.393%
2025-11-04	30.5000	30.5000	30.5000	30.5000	0.000%	118	+16.393%
2025-11-03	30.5000	30.5000	30.5000	30.5000	0.000%	1,350	+16.393%
2025-10-31	30.5000	30.5000	30.5000	30.5000	+1.667%	522	+16.393%
2025-10-30	30.0000	30.0000	30.0000	30.0000	+1.695%	850	+18.333%
2025-10-29	29.3500	29.5000	29.3500	29.5000	+0.374%	800	+20.339%
2025-10-20	29.3900	29.3900	29.3900	29.3900	+0.479%	340	+20.789%
2025-10-17	29.3900	29.3900	29.2500	29.2500	0.000%	298	+21.368%
2025-10-15	29.2500	29.2500	29.2500	29.2500	+0.862%	142	+21.368%
2025-10-10	29.0001	29.0001	29.0001	29.0001	+0.000%	100	+22.413%
2025-10-08	29.2500	29.2500	29.0000	29.0000	-1.695%	2,988	+22.414%
2025-09-29	29.2500	29.5000	29.2500	29.5000	+1.201%	200	+20.339%
2025-09-26	29.1500	29.1500	29.1500	29.1500	+0.517%	800	+21.784%
2025-09-17	29.0000	29.0000	29.0000	29.0000	-3.333%	2,890	+22.414%
2025-09-03	29.7500	30.0000	29.7500	30.0000	+4.167%	200	+18.333%
2025-09-02	28.8000	28.8000	28.8000	28.8000	-0.690%	900	+23.264%
2025-08-28	29.0000	29.0000	29.0000	29.0000	+0.870%	200	+22.414%
2025-08-22	28.7500	28.7500	28.7500	28.7500	0.000%	100	+23.478%
2025-08-21	28.8000	28.8000	28.7500	28.7500	0.000%	1,300	+23.478%
2025-08-20	28.7500	28.7500	28.7500	28.7500	+0.877%	600	+23.478%
2025-08-18	28.5500	28.5500	28.5000	28.5000	-0.175%	3,500	+24.561%
2025-08-14	28.5500	28.5500	28.5500	28.5500	-0.696%	100	+24.343%
2025-08-11	28.7500	28.7500	28.7500	28.7500	0.000%	100	+23.478%
2025-08-07	28.5000	28.7500	28.5000	28.7500	+0.877%	1,916	+23.478%
2025-07-30	28.5000	28.5000	28.1000	28.5000	-0.007%	1,550	+24.561%
2025-07-24	28.5500	28.5500	28.5000	28.5020	+0.007%	2,300	+24.553%
2025-07-23	28.5000	28.5000	28.5000	28.5000	+1.786%	100	+24.561%
2025-07-22	28.0000	28.0000	28.0000	28.0000	0.000%	5,000	+26.786%
2025-07-11	28.0000	28.0000	28.0000	28.0000	-1.754%	100	+26.786%
2025-06-16	28.5000	28.5000	28.5000	28.5000	0.000%	106	+24.561%
2025-06-13	28.6000	28.6000	28.5000	28.5000	0.000%	2,400	+24.561%
2025-06-05	28.5000	28.5000	28.5000	28.5000	0.000%	184	+24.561%
2025-05-29	28.7500	28.7500	28.5000	28.5000	-0.870%	600	+24.561%
2025-05-27	28.7250	28.7500	28.7200	28.7500	+0.877%	500	+23.478%
2025-05-14	28.5000	28.5000	28.5000	28.5000	0.000%	150	+24.561%
2025-05-13	28.5000	28.5000	28.5000	28.5000	0.000%	1,505	+24.561%
2025-04-28	28.5000	28.5000	28.5000	28.5000	0.000%	200	+24.561%
2025-04-17	28.5000	28.5000	28.5000	28.5000	+1.786%	300	+24.561%
2025-03-31	28.0000	28.0000	28.0000	28.0000	-1.720%	2,000	+26.786%
2025-03-26	28.4900	28.4900	28.1175	28.4900	+5.518%	400	+24.605%
2025-03-24	28.0000	28.0000	27.0001	27.0001	-6.896%	1,000	+31.481%
2025-03-05	29.0000	29.0000	29.0000	29.0000	0.000%	500	+22.414%
2025-03-03	29.0000	29.0000	29.0000	29.0000	0.000%	200	+22.414%
2025-02-21	28.0000	29.0000	28.0000	29.0000	-3.333%	10,500	+22.414%
2025-02-19	31.0000	31.0000	30.0000	30.0000	-3.226%	302	+18.333%
2025-02-18	31.0000	31.0000	31.0000	31.0000	0.000%	800	+14.516%
2025-02-14	31.0000	31.0000	31.0000	31.0000	+3.333%	700	+14.516%
2025-02-13	30.0000	30.0100	30.0000	30.0000	-3.226%	924	+18.333%
2025-02-11	30.0000	31.0000	30.0000	31.0000	+6.897%	204	+14.516%
2025-01-24	29.0000	29.0000	29.0000	29.0000	+3.571%	200	+22.414%
2025-01-22	28.0000	28.0000	28.0000	28.0000	+2.377%	100	+26.786%
2025-01-16	27.5000	27.5000	27.3500	27.3500	+1.296%	7,600	+29.799%
2025-01-10	27.0000	27.0000	27.0000	27.0000	+1.887%	600	+31.481%
2025-01-08	26.5000	26.5000	26.5000	26.5000	0.000%	201	+33.962%
2025-01-03	26.5000	26.5000	26.5000	26.5000	0.000%	100	+33.962%
2025-01-02	26.5000	26.5000	26.5000	26.5000	-1.009%	327	+33.962%
2024-12-31	26.5000	26.7700	26.5000	26.7700	-0.925%	850	+32.611%
2024-12-27	27.0000	27.0200	27.0000	27.0200	+5.753%	200	+31.384%
2024-12-09	25.5500	25.5500	25.5500	25.5500	-1.731%	6,200	+38.943%
2024-12-06	25.5000	27.0000	25.5000	26.0000	+2.767%	7,000	+36.538%
2024-12-03	25.0000	25.3000	25.0000	25.3000	+1.200%	2,845	+40.316%
2024-12-02	25.0000	25.0000	25.0000	25.0000	0.000%	1,300	+42.000%
2024-11-29	25.0000	25.0000	25.0000	25.0000	0.000%	500	+42.000%
2024-11-27	25.0000	25.0000	25.0000	25.0000	0.000%	1,500	+42.000%
2024-11-26	25.0000	25.0000	25.0000	25.0000	0.000%	1,090	+42.000%
2024-11-25	25.0000	25.0000	25.0000	25.0000	+2.041%	1,000	+42.000%
2024-11-21	24.5000	24.5000	24.5000	24.5000	+2.083%	200	+44.898%
2024-11-20	22.0000	24.0000	22.0000	24.0000	+6.667%	300	+47.917%
2024-11-19	22.0000	22.5000	22.0000	22.5000	+2.273%	3,127	+57.778%
2024-11-18	21.9000	22.0000	21.9000	22.0000	+1.103%	13,225	+61.364%
2024-11-15	21.7600	21.7600	21.7600	21.7600	-1.091%	100	+63.143%
2024-11-04	22.5000	22.5000	22.0000	22.0000	-8.333%	2,507	+61.364%
2024-10-11	24.0000	24.0000	24.0000	24.0000	0.000%	100	+47.917%
2024-10-08	24.0000	24.0000	24.0000	24.0000	0.000%	100	+47.917%
2024-10-04	24.0000	24.0000	24.0000	24.0000	0.000%	161	+47.917%
2024-09-30	24.0000	24.0000	24.0000	24.0000	-4.000%	112	+47.917%
2024-09-20	24.5000	25.0000	24.5000	25.0000	+6.157%	1,000	+42.000%
2024-09-16	23.5500	23.5500	23.5500	23.5500	-1.658%	199	+50.743%
2024-09-09	23.9470	23.9470	23.9470	23.9470	+1.902%	199	+48.244%
2024-09-03	23.5000	23.5000	23.5000	23.5000	+2.174%	2,498	+51.064%
2024-08-30	23.5000	23.5000	23.0000	23.0000	-2.128%	200	+54.348%
2024-08-29	23.5000	23.5000	23.5000	23.5000	-6.000%	100	+51.064%
2024-08-12	25.0000	25.0000	25.0000	25.0000	+4.167%	240	+42.000%
2024-08-08	25.0000	25.0000	24.0000	24.0000	-1.235%	2,502	+47.917%
2024-08-05	24.3000	24.3000	24.3000	24.3000	-2.800%	100	+46.091%
2024-08-01	25.0000	25.0000	25.0000	25.0000	+2.881%	520	+42.000%
2024-07-25	24.3000	24.3000	24.3000	24.3000	0.000%	550	+46.091%
2024-07-24	24.3000	24.3000	24.3000	24.3000	-2.800%	200	+46.091%
2024-07-23	25.0000	25.0000	25.0000	25.0000	-1.961%	500	+42.000%
2024-07-22	26.0000	26.0000	25.5000	25.5000	-1.923%	4,220	+39.216%
2024-07-08	26.0000	26.0000	26.0000	26.0000	-1.887%	100	+36.538%
2024-06-05	26.5000	26.5000	26.5000	26.5000	-1.852%	100	+33.962%
2024-05-24	27.0000	27.0000	27.0000	27.0000	+1.887%	1,495	+31.481%
2024-05-15	26.5000	26.5000	26.5000	26.5000	-1.852%	100	+33.962%
2024-05-14	26.5000	27.0000	26.5000	27.0000	-0.185%	1,300	+31.481%
2024-05-13	27.0300	27.0500	27.0000	27.0500	-3.393%	1,000	+31.238%
2024-05-10	28.4000	29.0000	27.0200	28.0000	0.000%	902	+26.786%
2024-05-09	28.2700	28.2700	28.0000	28.0000	-6.636%	400	+26.786%
2024-05-07	30.0000	30.0000	29.9900	29.9900	-0.033%	600	+18.373%
2024-05-02	30.0000	30.0000	30.0000	30.0000	+0.267%	200	+18.333%
2024-04-30	30.2600	30.2600	29.9200	29.9200	-5.016%	500	+18.650%
2024-04-26	31.5000	31.5000	31.5000	31.5000	0.000%	325	+12.698%
2024-04-15	31.5000	31.5000	31.5000	31.5000	-0.253%	100	+12.698%
2024-04-08	31.7500	31.7500	31.5800	31.5800	-5.023%	322	+12.413%
2024-04-03	33.2500	33.2500	33.2500	33.2500	-6.338%	100	+6.767%
2024-03-25	35.5000	35.5000	35.5000	35.5000	+6.767%	100	0.000%
2024-03-20	34.5000	34.5000	33.2500	33.2500	-7.613%	588	+6.767%
2024-03-14	35.9900	35.9900	35.9900	35.9900	-0.028%	115	-1.361%
2024-03-13	36.0000	36.0000	36.0000	36.0000	0.000%	810	-1.389%
2024-03-08	36.0000	36.0000	36.0000	36.0000	+2.857%	366	-1.389%
2024-02-09	35.0000	35.0000	35.0000	35.0000	+2.941%	140	+1.429%
2024-02-07	34.0000	34.0000	34.0000	34.0000	+3.030%	142	+4.412%
2024-02-05	32.7500	33.0000	32.7500	33.0000	+3.125%	340	+7.576%
2024-02-02	32.0000	32.0000	32.0000	32.0000	+1.587%	180	+10.938%
2023-12-04	31.5000	31.5000	31.5000	31.5000	-1.563%	100	+12.698%
2023-11-30	32.0000	32.0000	32.0000	32.0000	0.000%	200	+10.938%
2023-11-27	32.0000	32.0000	32.0000	32.0000	0.000%	310	+10.938%
2023-11-15	32.0000	32.0000	32.0000	32.0000	0.000%	100	+10.938%
2023-11-02	32.0000	32.0000	32.0000	32.0000	-0.775%	100	+10.938%
2023-10-20	32.2500	32.2500	32.2500	32.2500	-1.074%	100	+10.078%
2023-09-21	32.6000	32.6000	32.6000	32.6000	0.000%	100	+8.896%
2023-09-14	32.6000	32.6000	32.6000	32.6000	-1.212%	100	+8.896%
2023-09-08	33.0000	33.0000	33.0000	33.0000	-1.493%	200	+7.576%
2023-08-24	33.5000	33.5000	33.5000	33.5000	+1.515%	150	+5.970%
2023-08-08	33.0000	33.0000	33.0000	33.0000	-2.941%	199	+7.576%
2023-07-19	33.5000	34.0000	33.5000	34.0000	-2.857%	1,552	+4.412%
2023-07-14	35.0000	35.0000	35.0000	35.0000	+6.061%	100	+1.429%
2023-07-12	34.0000	34.0000	33.0000	33.0000	-8.333%	325	+7.576%
2023-07-10	36.0000	36.0000	36.0000	36.0000	0.000%	575	-1.389%
2023-07-07	36.0000	36.0000	36.0000	36.0000	+9.091%	500	-1.389%
2023-06-29	33.0000	33.0000	33.0000	33.0000	0.000%	143	+7.576%
2023-06-23	33.0000	33.0000	33.0000	33.0000	-8.333%	143	+7.576%
2023-06-06	36.0000	36.0000	36.0000	36.0000	+0.953%	1,905	-1.389%
2023-05-04	35.7500	35.7500	35.6600	35.6600	-2.033%	300	-0.449%
2023-04-03	36.4000	36.4000	36.4000	36.4000	-1.622%	1,000	-2.473%
2023-02-23	38.0000	38.0000	37.0000	37.0000	+2.778%	634	-4.054%
2023-02-16	36.0000	36.0000	36.0000	36.0000	-10.000%	600	-1.389%
2023-02-14	36.5000	40.0000	36.5000	40.0000	+8.108%	1,534	-11.250%
2023-02-13	37.0000	37.0000	37.0000	37.0000	-1.333%	217	-4.054%
2023-02-10	37.5000	37.5000	37.5000	37.5000	-0.013%	110	-5.333%
2023-02-07	38.5000	38.5000	37.5050	37.5050	-6.237%	1,000	-5.346%
2023-01-04	40.0000	40.0000	40.0000	40.0000	0.000%	3,200	-11.250%
2022-12-09	40.2500	40.2500	40.0000	40.0000	-6.977%	200	-11.250%
2022-12-01	43.5000	43.5000	43.0000	43.0000	-2.273%	200	-17.442%
2022-11-11	44.0000	44.0000	44.0000	44.0000	0.000%	3,000	-19.318%
2022-11-01	44.0000	44.0000	44.0000	44.0000	0.000%	350	-19.318%
2022-08-11	44.0000	44.0000	44.0000	44.0000	+2.326%	500	-19.318%
2022-07-12	42.5000	43.0000	42.0000	43.0000	0.000%	1,100	-17.442%
2022-07-11	43.0000	43.0000	43.0000	43.0000	-0.578%	114	-17.442%
2022-06-01	43.2500	43.2500	43.2500	43.2500	+2.246%	100	-17.919%
2022-05-25	42.2500	42.3000	42.2500	42.3000	+3.146%	594	-16.076%
2022-05-18	43.0100	43.0100	41.0100	41.0100	-4.628%	2,903	-13.436%
2022-05-09	43.4000	43.4000	43.0000	43.0000	-0.601%	250	-17.442%
2022-05-04	43.2600	43.2600	43.2600	43.2600	-6.968%	150	-17.938%
2022-04-21	44.0000	46.5000	44.0000	46.5000	+9.412%	1,200	-23.656%
2022-04-18	43.5000	43.5000	42.5000	42.5000	-3.409%	405	-16.471%
2022-04-05	44.0000	44.0000	44.0000	44.0000	0.000%	100	-19.318%
2022-04-01	44.0000	44.0000	44.0000	44.0000	-0.000%	1,000	-19.318%
2022-03-14	44.0001	44.0001	44.0001	44.0001	-3.296%	300	-19.318%
2022-03-02	45.0000	45.5000	45.0000	45.5000	+1.111%	1,200	-21.978%
2022-03-01	45.0000	45.0000	45.0000	45.0000	0.000%	100	-21.111%
2022-02-28	45.0000	45.0000	45.0000	45.0000	0.000%	100	-21.111%
2022-02-24	45.0000	45.0000	45.0000	45.0000	0.000%	200	-21.111%
2022-02-23	45.0000	45.0000	45.0000	45.0000	-3.226%	410	-21.111%
2022-02-08	46.5000	46.5000	46.5000	46.5000	+3.333%	100	-23.656%
2022-02-07	45.0000	45.0000	45.0000	45.0000	-2.174%	1,000	-21.111%
2022-01-28	46.0000	46.0000	46.0000	46.0000	+2.222%	100	-22.826%
2022-01-25	45.0000	45.0000	45.0000	45.0000	0.000%	1,111	-21.111%
2022-01-24	45.0000	45.0000	45.0000	45.0000	0.000%	1,200	-21.111%
2022-01-18	45.0000	45.0000	45.0000	45.0000	0.000%	200	-21.111%
2022-01-14	45.0000	45.0000	45.0000	45.0000	0.000%	100	-21.111%
2022-01-12	45.0000	45.0000	45.0000	45.0000	0.000%	100	-21.111%
2022-01-10	45.0000	45.0000	45.0000	45.0000	0.000%	200	-21.111%
2022-01-07	45.0000	45.0000	45.0000	45.0000	0.000%	300	-21.111%

.dark-mode .BTvdYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTvdYR{ color: #333333; background-color: white; border: 2px solid #333333; }CBTNCITIZENS BNCRP INVT INC Astock OTC

CBTN
CITIZENS BNCRP INVT INC A
stock OTC