Dark

CIZN
CITZNS HOLDINGS CO MISS
stock OTC

EOD

Jul 30, 2026

10.65USD+1.429%(+0.15)5,382

Pre-market

0.00USD-100.000%(-10.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	10.740000	10.740000	10.20000	10.650000	+1.429%	5,382	0.000%
2026-07-29	10.370000	10.500000	10.25000	10.500000	+2.041%	3,832	+1.429%
2026-07-28	10.290000	10.290000	10.29000	10.290000	+0.255%	770	+3.499%
2026-07-27	10.090000	10.263800	10.09000	10.263800	+1.649%	11,937	+3.763%
2026-07-24	10.000000	10.250000	9.98000	10.097333	+2.200%	6,100	+5.473%
2026-07-23	10.010000	10.238100	9.88000	9.880000	-1.200%	3,563	+7.794%
2026-07-22	9.960000	10.020000	9.94000	10.000000	0.000%	1,818	+6.500%
2026-07-21	10.000000	10.000000	10.00000	10.000000	+0.402%	600	+6.500%
2026-07-20	9.960000	9.960000	9.96000	9.960000	-0.400%	851	+6.928%
2026-07-16	9.940000	10.000000	9.88000	10.000000	+0.705%	2,375	+6.500%
2026-07-15	9.950000	9.950000	9.91840	9.930000	+1.742%	920	+7.251%
2026-07-14	9.960000	9.960000	9.76000	9.760000	-1.910%	1,030	+9.119%
2026-07-13	9.850000	9.950000	9.84000	9.950000	+1.531%	10,830	+7.035%
2026-07-10	9.800000	9.800000	9.78000	9.800000	-0.130%	15,349	+8.673%
2026-07-09	9.840000	9.840000	9.81280	9.812800	+0.851%	438	+8.532%
2026-07-07	9.750000	9.750000	9.73000	9.730000	+1.038%	12,309	+9.455%
2026-06-30	9.600000	9.630000	9.60000	9.630000	+0.208%	1,730	+10.592%
2026-06-29	9.610000	9.610000	9.61000	9.610000	-0.620%	180	+10.822%
2026-06-26	9.800000	9.800000	9.65000	9.670000	-1.678%	5,521	+10.134%
2026-06-25	9.800000	9.850000	9.75000	9.835000	+0.872%	9,823	+8.287%
2026-06-24	9.800000	9.800000	9.75000	9.750000	0.000%	3,789	+9.231%
2026-06-23	9.540000	9.750000	9.54000	9.750000	+5.405%	12,912	+9.231%
2026-06-22	9.380000	9.380000	9.25000	9.250000	-1.282%	4,826	+15.135%
2026-06-18	9.370100	9.370100	9.37010	9.370100	-0.846%	763	+13.659%
2026-06-17	9.450000	9.450000	9.45000	9.450000	-0.526%	15,000	+12.698%
2026-06-16	9.511852	9.511852	9.35000	9.500000	+1.496%	2,404	+12.105%
2026-06-15	9.500000	9.500000	9.36000	9.360000	0.000%	2,002	+13.782%
2026-06-12	9.350000	9.524916	9.35000	9.360000	-0.952%	2,550	+13.782%
2026-06-10	9.400000	9.450000	9.40000	9.450000	+2.162%	1,983	+12.698%
2026-06-09	9.325000	9.325000	9.25000	9.250000	-1.596%	300	+15.135%
2026-06-08	9.500000	9.500000	9.16000	9.400000	-1.468%	11,859	+13.298%
2026-06-05	9.540000	9.540000	9.54000	9.540000	0.000%	100	+11.635%
2026-06-03	9.500000	9.540000	9.50000	9.540000	+0.421%	688	+11.635%
2026-06-02	9.500000	9.500000	9.50000	9.500000	-0.105%	9,721	+12.105%
2026-05-29	9.500000	9.510000	9.50000	9.510000	+1.170%	583	+11.987%
2026-05-27	9.800000	9.800000	9.40000	9.400000	-0.927%	596	+13.298%
2026-05-26	9.488000	9.488000	9.48800	9.488000	+0.829%	175	+12.247%
2026-05-21	9.320000	9.410000	9.32000	9.410000	+0.642%	1,724	+13.177%
2026-05-20	9.320000	9.350000	9.32000	9.350000	+0.322%	1,050	+13.904%
2026-05-19	9.320000	9.410000	9.32000	9.320000	-0.851%	11,591	+14.270%
2026-05-18	9.410000	9.555000	9.36000	9.400000	-3.093%	9,809	+13.298%
2026-05-14	9.700000	9.700000	9.70000	9.700000	+3.191%	100	+9.794%
2026-05-13	9.490000	9.490000	9.40000	9.400000	-1.053%	905	+13.298%
2026-05-11	9.500000	9.500000	9.50000	9.500000	0.000%	1,340	+12.105%
2026-05-08	9.720000	9.720000	9.41000	9.500000	-0.208%	3,343	+12.105%
2026-05-07	9.550000	9.550000	9.51980	9.519800	+0.208%	352	+11.872%
2026-05-06	9.524300	9.524300	9.50000	9.500000	-0.524%	1,105	+12.105%
2026-05-05	9.600000	9.600000	9.55000	9.550000	-0.521%	3,000	+11.518%
2026-04-30	9.600000	9.600000	9.60000	9.600000	-1.538%	377	+10.938%
2026-04-29	10.200000	10.200000	9.41000	9.750000	+2.524%	11,923	+9.231%
2026-04-28	9.420000	9.750000	9.42000	9.510000	+1.170%	4,865	+11.987%
2026-04-27	9.240000	9.400000	9.20000	9.400000	+1.622%	5,234	+13.298%
2026-04-21	9.050000	9.250000	9.05000	9.250000	+3.352%	1,982	+15.135%
2026-04-20	8.960000	8.960000	8.95000	8.950000	-0.245%	3,580	+18.994%
2026-04-17	8.950000	8.972000	8.95000	8.972000	+0.246%	515	+18.703%
2026-04-15	8.950000	8.950000	8.95000	8.950000	-0.092%	556	+18.994%
2026-04-10	8.958200	8.958200	8.95820	8.958200	-3.155%	413	+18.885%
2026-04-09	9.060000	9.250000	9.06000	9.250000	+2.210%	407	+15.135%
2026-04-06	9.020000	9.050000	9.00300	9.050000	+1.914%	927	+17.680%
2026-04-02	8.910000	9.000000	8.88000	8.880000	-0.560%	2,555	+19.932%
2026-04-01	9.000000	9.000000	8.86000	8.930000	-0.778%	1,569	+19.261%
2026-03-27	9.000000	9.000000	8.97620	9.000000	0.000%	1,500	+18.333%
2026-03-25	9.050000	9.050000	9.00000	9.000000	-0.552%	985	+18.333%
2026-03-24	9.050000	9.050000	9.05000	9.050000	-0.549%	100	+17.680%
2026-03-23	9.100000	9.100000	9.10000	9.100000	+0.552%	650	+17.033%
2026-03-20	9.010000	9.050000	9.01000	9.050000	-1.630%	456	+17.680%
2026-03-19	9.200000	9.200000	9.20000	9.200000	+0.022%	100	+15.761%
2026-03-18	9.198000	9.198000	9.19800	9.198000	-0.562%	239	+15.786%
2026-03-17	9.250000	9.250000	9.25000	9.250000	-1.070%	195	+15.135%
2026-03-12	9.350000	9.400000	9.35000	9.350000	+0.349%	7,600	+13.904%
2026-03-10	9.450000	9.450000	9.31750	9.317500	-1.402%	555	+14.301%
2026-03-06	9.700000	9.700000	9.45000	9.450000	+0.575%	725	+12.698%
2026-03-04	9.250000	9.396000	8.90000	9.396000	+2.130%	3,741	+13.346%
2026-03-03	9.200000	9.200000	9.20000	9.200000	-1.075%	146	+15.761%
2026-03-02	9.750000	9.990000	9.05000	9.300000	-3.627%	5,351	+14.516%
2026-02-27	9.650000	9.650000	9.65000	9.650000	+0.521%	1,900	+10.363%
2026-02-26	9.600000	9.600000	9.60000	9.600000	0.000%	260	+10.938%
2026-02-25	9.350000	9.600000	9.35000	9.600000	+1.587%	1,910	+10.938%
2026-02-24	9.450000	9.450000	9.45000	9.450000	-0.943%	300	+12.698%
2026-02-23	9.540000	9.540000	9.54000	9.540000	0.000%	300	+11.635%
2026-02-20	9.800000	9.834000	9.35000	9.540000	-3.108%	5,628	+11.635%
2026-02-19	10.000000	10.000000	9.46000	9.846000	+0.985%	860	+8.166%
2026-02-18	9.750000	9.750000	9.48000	9.750000	0.000%	2,033	+9.231%
2026-02-17	9.750000	9.750000	9.51000	9.750000	0.000%	2,446	+9.231%
2026-02-13	9.500000	9.750000	9.30000	9.750000	+3.175%	8,693	+9.231%
2026-02-12	9.470000	9.500000	9.22000	9.450000	-0.211%	10,232	+12.698%
2026-02-11	9.470000	9.480000	9.16000	9.470000	+1.283%	13,413	+12.460%
2026-02-10	9.350000	9.470000	9.35000	9.350000	0.000%	4,229	+13.904%
2026-02-09	9.350000	9.480000	9.15000	9.350000	0.000%	3,129	+13.904%
2026-02-06	9.180000	9.350000	9.14490	9.350000	+1.963%	8,365	+13.904%
2026-02-05	9.000000	9.378000	8.81000	9.170000	+3.034%	24,628	+16.140%
2026-02-04	8.910000	8.912500	8.90000	8.900000	-1.001%	4,049	+19.663%
2026-02-03	8.800000	9.000000	8.80000	8.990000	+3.215%	11,950	+18.465%
2026-02-02	8.250000	8.757000	8.25000	8.710000	+6.005%	10,703	+22.273%
2026-01-30	8.152000	8.220000	8.08000	8.216600	+0.817%	5,712	+29.616%
2026-01-29	8.150000	8.150000	8.15000	8.150000	+0.617%	5,973	+30.675%
2026-01-28	8.117500	8.117500	8.10000	8.100000	-0.123%	1,800	+31.481%
2026-01-27	8.142000	8.142000	8.11000	8.110000	+0.496%	700	+31.319%
2026-01-26	8.134000	8.134000	8.07000	8.070000	0.000%	1,570	+31.970%
2026-01-23	8.050000	8.100000	8.05000	8.070000	+0.664%	4,200	+31.970%
2026-01-22	8.016750	8.016750	8.01675	8.016750	+0.084%	706	+32.847%
2026-01-21	8.010000	8.010000	8.01000	8.010000	0.000%	162	+32.959%
2026-01-20	8.014500	8.050000	8.00000	8.010000	-1.111%	2,052	+32.959%
2026-01-15	8.100000	8.100000	8.10000	8.100000	+0.124%	742	+31.481%
2026-01-13	8.080000	8.095100	8.08000	8.090000	+0.248%	1,226	+31.644%
2026-01-12	8.070000	8.070000	8.00000	8.070000	-0.512%	23,192	+31.970%
2026-01-08	8.160000	8.160000	8.11150	8.111500	+0.764%	2,003	+31.295%
2026-01-07	8.050000	8.050000	8.05000	8.050000	+0.263%	8,106	+32.298%
2026-01-06	7.980000	8.028900	7.98000	8.028900	+0.866%	8,793	+32.646%
2026-01-05	7.980000	7.980000	7.96000	7.960000	-0.125%	1,504	+33.794%
2026-01-02	7.970000	7.970000	7.97000	7.970000	+0.759%	252	+33.626%
2025-12-31	7.910000	7.940000	7.91000	7.910000	0.000%	4,092	+34.640%
2025-12-30	7.860000	7.932500	7.86000	7.910000	+0.127%	4,912	+34.640%
2025-12-29	7.900000	7.900000	7.90000	7.900000	-0.025%	146	+34.810%
2025-12-26	7.850000	7.902000	7.85000	7.902000	-0.227%	287	+34.776%
2025-12-24	7.880000	7.940000	7.88000	7.920000	+1.149%	5,221	+34.470%
2025-12-23	7.830000	7.950000	7.83000	7.830000	-1.011%	520	+36.015%
2025-12-22	7.720000	7.910000	7.71000	7.910000	+0.764%	4,676	+34.640%
2025-12-19	7.820000	7.850000	7.82000	7.850000	+0.512%	1,469	+35.669%
2025-12-18	7.900000	7.900000	7.81000	7.810000	+1.297%	13,967	+36.364%
2025-12-17	7.680000	7.710000	7.68000	7.710000	+0.130%	5,415	+38.132%
2025-12-16	7.660000	7.710000	7.65000	7.700000	+0.522%	60,989	+38.312%
2025-12-15	7.820000	7.820000	7.66000	7.660000	-3.038%	2,450	+39.034%
2025-12-12	7.900000	7.930000	7.90000	7.900000	-0.253%	9,764	+34.810%
2025-12-11	7.915000	7.920000	7.90000	7.920000	+1.279%	2,070	+34.470%
2025-12-10	7.848900	7.848900	7.82000	7.820000	+0.256%	1,702	+36.189%
2025-12-09	7.810000	8.000000	7.80000	7.800000	-0.256%	1,740	+36.538%
2025-12-08	7.820000	7.820000	7.82000	7.820000	+0.077%	314	+36.189%
2025-12-05	8.000000	8.000000	7.80000	7.814000	-4.357%	9,947	+36.294%
2025-12-04	7.860000	8.170000	7.86000	8.170000	+5.013%	3,962	+30.355%
2025-12-03	7.780000	7.780000	7.78000	7.780000	+0.258%	3,009	+36.889%
2025-12-02	7.430000	7.760000	7.43000	7.760000	+4.875%	6,218	+37.242%
2025-12-01	7.240000	7.400000	7.24000	7.399300	+5.178%	2,241	+43.933%
2025-11-28	7.060000	7.060000	7.03500	7.035000	+0.500%	3,500	+51.386%
2025-11-24	6.900000	7.000000	6.80000	7.000000	+1.700%	6,126	+52.143%
2025-11-21	6.840000	6.883000	6.81300	6.883000	+2.578%	1,604	+54.729%
2025-11-20	6.710000	6.710000	6.71000	6.710000	+1.667%	9,601	+58.718%
2025-11-19	6.650000	6.834600	6.60000	6.600000	-2.222%	2,810	+61.364%
2025-11-18	6.750000	6.750000	6.75000	6.750000	0.000%	532	+57.778%
2025-11-17	6.700000	6.850000	6.44000	6.750000	+0.746%	26,347	+57.778%
2025-11-14	6.700000	6.700000	6.70000	6.700000	-1.760%	346	+58.955%
2025-11-13	6.750000	6.820000	6.70000	6.820000	+1.488%	8,932	+56.158%
2025-11-12	6.575500	6.750000	6.57550	6.720000	+0.299%	7,548	+58.482%
2025-11-11	6.672800	6.700000	6.67280	6.700000	+0.752%	779	+58.955%
2025-11-10	6.600000	6.650000	6.52000	6.650000	+1.372%	3,524	+60.150%
2025-11-07	6.610000	6.625300	6.56000	6.560000	-1.427%	2,300	+62.348%
2025-11-06	6.701000	6.717900	6.61000	6.655000	-1.059%	1,075	+60.030%
2025-11-05	6.610000	6.726200	6.61000	6.726200	+1.413%	884	+58.336%
2025-11-04	6.650000	6.700000	6.63250	6.632500	-1.007%	1,869	+60.573%
2025-11-03	6.800000	6.800000	6.70000	6.700000	-1.471%	4,349	+58.955%
2025-10-31	6.610000	6.800000	6.60000	6.800000	+0.741%	2,940	+56.618%
2025-10-30	6.530000	6.761900	6.51000	6.750000	+1.351%	20,947	+57.778%
2025-10-29	6.570000	6.750000	6.51000	6.660000	+2.304%	2,166	+59.910%
2025-10-28	6.680000	6.850000	6.51000	6.510000	-1.513%	8,182	+63.594%
2025-10-27	6.600000	6.610000	6.60000	6.610000	+0.885%	4,501	+61.120%
2025-10-24	6.500000	6.580000	6.50000	6.552000	+0.800%	3,762	+62.546%
2025-10-23	6.500000	6.525000	6.50000	6.500000	0.000%	35,701	+63.846%
2025-10-22	6.500000	6.500000	6.50000	6.500000	0.000%	5,014	+63.846%
2025-10-21	6.500000	6.630000	6.50000	6.500000	0.000%	2,966	+63.846%
2025-10-20	6.500000	6.500000	6.46000	6.500000	0.000%	6,189	+63.846%
2025-10-17	6.600000	6.605000	6.50000	6.500000	-1.515%	4,304	+63.846%
2025-10-16	6.663000	6.663000	6.60000	6.600000	-0.504%	4,115	+61.364%
2025-10-15	6.620000	6.700000	6.60850	6.633400	-0.062%	3,742	+60.551%
2025-10-14	6.625000	6.637500	6.62500	6.637500	-0.188%	300	+60.452%
2025-10-13	6.650000	6.650000	6.65000	6.650000	+0.758%	1,102	+60.150%
2025-10-10	6.650000	6.680000	6.60000	6.600000	-1.345%	9,006	+61.364%
2025-10-09	6.650100	6.690000	6.62500	6.690000	-0.149%	6,981	+59.193%
2025-10-08	6.600000	6.700000	6.60000	6.700000	+1.515%	2,106	+58.955%
2025-10-07	6.660000	6.660000	6.60000	6.600000	-0.752%	945	+61.364%
2025-10-06	6.600000	6.700000	6.60000	6.650000	+0.151%	9,515	+60.150%
2025-10-03	6.700000	6.700000	6.60000	6.640000	+0.151%	1,070	+60.392%
2025-10-02	6.650000	6.650000	6.61000	6.630000	+0.455%	15,741	+60.633%
2025-10-01	6.600000	6.600000	6.60000	6.600000	0.000%	6,058	+61.364%
2025-09-30	6.650000	6.650000	6.60000	6.600000	-0.752%	36,025	+61.364%
2025-09-29	6.676000	6.676000	6.65000	6.650000	-0.672%	9,509	+60.150%
2025-09-26	6.685000	6.695000	6.68500	6.695000	+0.677%	460	+59.074%
2025-09-25	6.650000	6.650000	6.58000	6.650000	+1.064%	1,272	+60.150%
2025-09-24	6.800000	6.800000	6.58000	6.580000	-2.229%	5,211	+61.854%
2025-09-23	6.760000	6.850000	6.61000	6.730000	-0.326%	8,629	+58.247%
2025-09-22	6.800000	6.800000	6.65000	6.752000	-0.266%	2,324	+57.731%
2025-09-19	6.650000	6.770000	6.65000	6.770000	+2.888%	511	+57.312%
2025-09-18	6.580000	6.580000	6.58000	6.580000	0.000%	362	+61.854%
2025-09-17	6.580000	6.580000	6.58000	6.580000	-1.201%	157	+61.854%
2025-09-16	6.662000	6.705000	6.56000	6.660000	-0.150%	71,811	+59.910%
2025-09-15	6.670000	6.700000	6.64000	6.670000	+0.030%	66,401	+59.670%
2025-09-12	6.670000	6.670000	6.66600	6.668000	+0.271%	8,995	+59.718%
2025-09-11	6.640000	6.650000	6.64000	6.650000	+0.151%	8,963	+60.150%
2025-09-10	6.710000	6.710000	6.63000	6.640000	-0.747%	10,872	+60.392%
2025-09-09	6.820000	6.826000	6.66000	6.690000	-1.618%	11,125	+59.193%
2025-09-08	6.800000	6.800000	6.80000	6.800000	+1.568%	288	+56.618%
2025-09-05	6.810000	6.810000	6.66000	6.695000	-2.077%	2,528	+59.074%
2025-09-04	6.710000	6.837000	6.71000	6.837000	+2.045%	1,905	+55.770%
2025-09-03	7.000000	7.020000	6.70000	6.700000	-4.286%	15,015	+58.955%
2025-09-02	7.150000	7.150000	7.00000	7.000000	-1.547%	5,774	+52.143%
2025-08-29	7.120000	7.120000	7.11000	7.110000	+0.141%	210	+49.789%
2025-08-28	7.180000	7.180000	7.10000	7.100000	-1.389%	4,290	+50.000%
2025-08-27	7.200000	7.210000	7.20000	7.200000	0.000%	2,646	+47.917%
2025-08-26	7.200000	7.200000	7.20000	7.200000	-0.069%	135	+47.917%
2025-08-25	7.205000	7.210000	7.20500	7.205000	-0.069%	797	+47.814%
2025-08-22	7.300000	7.340000	7.20250	7.210000	-0.948%	6,002	+47.712%
2025-08-20	7.230000	7.300000	7.23000	7.279000	+0.400%	3,745	+46.311%
2025-08-19	7.250000	7.260000	7.22000	7.250000	+0.416%	3,655	+46.897%
2025-08-14	7.490000	7.490000	7.20000	7.220000	-3.087%	42,774	+47.507%
2025-08-13	7.330000	7.450000	7.33000	7.450000	+2.759%	16,300	+42.953%
2025-08-12	7.250000	7.310000	7.25000	7.250000	-0.275%	2,218	+46.897%
2025-08-11	7.300000	7.300000	7.27000	7.270000	-0.411%	444	+46.492%
2025-08-07	7.310000	7.310000	7.30000	7.300000	0.000%	3,982	+45.890%
2025-08-06	7.360000	7.360000	7.30000	7.300000	+0.690%	3,171	+45.890%
2025-08-05	7.360000	7.360000	7.25000	7.250000	-1.894%	2,335	+46.897%
2025-08-04	7.390000	7.390000	7.39000	7.390000	-0.672%	1,261	+44.114%
2025-08-01	7.440000	7.450000	7.44000	7.440000	+1.918%	522	+43.145%
2025-07-31	7.497500	7.497500	7.30000	7.300000	-3.311%	1,031	+45.890%
2025-07-30	7.400000	7.550000	7.40000	7.550000	+3.142%	2,525	+41.060%
2025-07-29	7.750000	7.750000	7.32000	7.320000	-5.548%	19,428	+45.492%
2025-07-28	7.750000	7.990000	7.69000	7.750000	-1.774%	32,648	+37.419%
2025-07-25	7.635000	7.890000	7.63500	7.890000	+5.199%	1,503	+34.981%
2025-07-24	7.540000	7.700000	7.50010	7.500100	-0.397%	1,167	+41.998%
2025-07-23	7.490000	7.540000	7.49000	7.530000	+0.702%	2,111	+41.434%
2025-07-22	7.650000	7.650000	7.46600	7.477500	-1.999%	7,311	+42.427%
2025-07-21	7.900000	7.900000	7.63000	7.630000	-4.025%	987	+39.581%
2025-07-18	8.000000	8.000000	7.95000	7.950000	0.000%	453	+33.962%
2025-07-17	8.080000	8.080000	7.95000	7.950000	-0.873%	2,063	+33.962%
2025-07-16	8.150000	8.150000	8.02000	8.020000	-1.474%	10,180	+32.793%
2025-07-15	8.300000	8.300000	8.11000	8.140000	-2.748%	4,918	+30.835%
2025-07-14	8.390000	8.390000	8.30000	8.370000	-0.357%	535	+27.240%
2025-07-11	8.250000	8.400000	8.25000	8.400000	0.000%	1,407	+26.786%
2025-07-09	8.400000	8.400000	8.40000	8.400000	0.000%	680	+26.786%
2025-07-08	8.415000	8.480000	8.26000	8.400000	-0.943%	2,521	+26.786%
2025-07-07	8.480000	8.480000	8.48000	8.480000	0.000%	205	+25.590%
2025-07-03	8.480000	8.480000	8.46000	8.480000	+0.355%	461	+25.590%
2025-07-02	8.380000	8.450000	8.38000	8.450000	+0.118%	1,173	+26.036%
2025-07-01	8.440000	8.440000	8.44000	8.440000	-0.118%	725	+26.185%
2025-06-30	8.377000	8.450000	8.37000	8.450000	+0.715%	3,670	+26.036%
2025-06-27	8.380000	8.450000	8.25000	8.390000	+0.479%	8,466	+26.937%
2025-06-26	8.350000	8.350000	8.35000	8.350000	+0.602%	1,608	+27.545%
2025-06-25	8.300000	8.318000	8.30000	8.300000	0.000%	4,152	+28.313%
2025-06-24	8.400000	8.400000	8.20000	8.300000	-2.123%	24,135	+28.313%
2025-06-23	8.480000	8.480000	8.48000	8.480000	+2.169%	102	+25.590%
2025-06-20	8.300000	8.300000	8.30000	8.300000	-0.599%	3,007	+28.313%
2025-06-18	8.350000	8.350000	8.35000	8.350000	-0.239%	3,895	+27.545%
2025-06-17	8.420000	8.425000	8.25000	8.370000	-2.105%	2,525	+27.240%
2025-06-16	8.550000	8.600000	8.55000	8.550000	+0.470%	1,937	+24.561%
2025-06-13	8.540000	8.540000	8.38000	8.510000	+1.039%	1,114	+25.147%
2025-06-12	8.400000	8.530000	8.38000	8.422500	0.000%	3,524	+26.447%
2025-06-11	8.520000	8.520000	8.42250	8.422500	+0.387%	1,422	+26.447%
2025-06-10	8.450000	8.450000	8.37000	8.390000	-1.756%	416	+26.937%
2025-06-06	8.540000	8.540000	8.54000	8.540000	+2.031%	104	+24.707%
2025-06-04	8.380000	8.550000	8.37000	8.370000	-1.876%	1,686	+27.240%
2025-06-03	8.520000	8.530000	8.52000	8.530000	-1.387%	600	+24.853%
2025-06-02	8.650000	8.650000	8.65000	8.650000	+3.345%	100	+23.121%
2025-05-30	8.690000	8.690000	8.37000	8.370000	0.000%	250	+27.240%
2025-05-29	8.530000	8.530000	8.37000	8.370000	-1.876%	16,576	+27.240%
2025-05-27	8.520000	8.530000	8.52000	8.530000	+2.156%	3,040	+24.853%
2025-05-23	8.530000	8.540000	8.35000	8.350000	-2.225%	1,920	+27.545%
2025-05-21	8.540000	8.540000	8.54000	8.540000	+0.471%	100	+24.707%
2025-05-20	8.500000	8.500000	8.50000	8.500000	0.000%	117	+25.294%
2025-05-16	8.500000	8.500000	8.50000	8.500000	+2.781%	100	+25.294%
2025-05-15	8.385000	8.385000	8.27000	8.270000	-3.501%	1,000	+28.779%
2025-05-13	8.500000	8.570000	8.50000	8.570000	+0.824%	898	+24.271%
2025-05-12	8.610000	8.610000	8.49990	8.500000	0.000%	736	+25.294%
2025-05-09	8.520000	8.520000	8.50000	8.500000	0.000%	3,349	+25.294%
2025-05-07	8.600000	8.650000	8.25000	8.500000	0.000%	3,600	+25.294%
2025-05-05	8.500000	8.500000	8.50000	8.500000	0.000%	100	+25.294%
2025-05-02	8.560000	8.560000	8.50000	8.500000	-0.849%	1,248	+25.294%
2025-05-01	8.597500	8.597500	8.55000	8.572800	-0.892%	324	+24.230%
2025-04-30	8.550000	8.750000	8.50000	8.650000	+1.407%	22,007	+23.121%
2025-04-29	8.400000	8.530000	8.40000	8.530000	+3.394%	2,024	+24.853%
2025-04-28	8.150000	8.250000	7.75000	8.250000	+0.121%	5,443	+29.091%
2025-04-25	8.195000	8.240000	8.15000	8.240000	+3.000%	900	+29.248%
2025-04-24	7.600000	8.100000	7.60000	8.000000	+6.667%	3,738	+33.125%
2025-04-23	7.155000	7.500000	7.15500	7.500000	+5.634%	3,729	+42.000%
2025-04-22	7.100000	7.100000	7.00000	7.100000	+0.852%	12,104	+50.000%
2025-04-21	7.250000	7.250000	7.04000	7.040000	-0.845%	200	+51.278%
2025-04-17	7.070000	7.214000	7.04010	7.100000	+0.282%	3,300	+50.000%
2025-04-16	7.250000	7.250000	7.05000	7.080000	-2.345%	10,571	+50.424%
2025-04-15	7.260000	7.260000	7.25000	7.250000	-0.138%	11,898	+46.897%
2025-04-14	7.850000	7.850000	7.25000	7.260000	-7.516%	13,071	+46.694%
2025-04-11	8.000000	8.000000	7.85000	7.850000	+0.641%	1,294	+35.669%
2025-04-10	7.860000	8.000000	7.72000	7.800000	-2.500%	2,465	+36.538%
2025-04-09	7.800000	8.000000	7.79000	8.000000	+2.302%	6,713	+33.125%
2025-04-07	7.800000	7.820000	7.80000	7.820000	+0.256%	651	+36.189%
2025-04-04	7.800000	7.800000	7.80000	7.800000	-2.347%	256	+36.538%
2025-04-03	8.010000	8.100000	7.80000	7.987500	-0.281%	14,359	+33.333%
2025-04-02	8.030000	8.250000	8.01000	8.010000	-1.111%	5,413	+32.959%
2025-04-01	8.032500	8.100000	8.03250	8.100000	+0.217%	1,409	+31.481%
2025-03-31	8.050000	8.110000	8.04000	8.082500	+0.529%	12,128	+31.766%
2025-03-28	8.040000	8.040000	8.04000	8.040000	+0.626%	16,408	+32.463%
2025-03-27	7.900000	7.990000	7.90000	7.990000	+1.913%	1,306	+33.292%
2025-03-26	8.030000	8.050000	7.84000	7.840000	-2.122%	11,869	+35.842%
2025-03-25	8.180000	8.200000	8.01000	8.010000	-0.373%	6,201	+32.959%
2025-03-24	8.300000	8.600000	8.04000	8.040000	-3.597%	9,670	+32.463%
2025-03-21	8.750000	8.750000	8.34000	8.340000	-4.577%	3,682	+27.698%
2025-03-20	9.500000	9.500000	8.74000	8.740000	-8.000%	2,203	+21.854%
2025-03-19	9.820000	9.820000	9.50000	9.500000	-4.714%	1,634	+12.105%
2025-03-17	9.990000	9.990000	9.97000	9.970000	-0.300%	2,657	+6.820%
2025-03-14	10.200000	10.200000	10.00000	10.000000	-0.299%	330	+6.500%
2025-03-13	10.100000	10.100000	10.03000	10.030000	+0.100%	376	+6.181%
2025-03-12	10.240000	10.240000	10.02000	10.020000	-1.765%	1,731	+6.287%
2025-03-11	10.070000	10.200000	10.00000	10.200000	+2.000%	307	+4.412%
2025-03-07	9.985000	10.200000	9.98500	10.000000	+0.402%	4,020	+6.500%
2025-03-06	9.960000	9.960000	9.96000	9.960000	-0.500%	150	+6.928%
2025-03-05	10.050000	10.050000	10.01000	10.010000	-0.398%	410	+6.394%
2025-03-04	10.070000	10.070000	10.05000	10.050000	-1.471%	560	+5.970%
2025-02-28	10.000000	10.200000	10.00000	10.200000	+2.000%	11,176	+4.412%
2025-02-27	9.750000	10.000000	9.75000	10.000000	+1.343%	2,373	+6.500%
2025-02-26	9.990000	9.990000	9.86750	9.867500	+3.868%	357	+7.930%
2025-02-25	10.000000	10.000000	9.50000	9.500000	-4.354%	1,827	+12.105%
2025-02-24	10.000000	10.000000	9.85000	9.932500	-0.675%	1,301	+7.224%
2025-02-21	10.000000	10.000000	10.00000	10.000000	-0.100%	463	+6.500%
2025-02-20	10.000000	10.050000	10.00000	10.010000	+0.200%	366	+6.394%
2025-02-19	10.000000	10.000000	9.99000	9.990000	+1.421%	2,113	+6.607%
2025-02-18	9.850000	9.850000	9.85000	9.850000	0.000%	2,313	+8.122%
2025-02-14	10.100000	10.100000	9.85000	9.850000	-2.475%	8,862	+8.122%
2025-02-13	10.100000	10.150000	10.00000	10.100000	+1.000%	7,476	+5.446%
2025-02-12	10.000000	10.000000	10.00000	10.000000	+3.093%	5,101	+6.500%
2025-02-11	10.000000	10.000000	9.70000	9.700000	-3.000%	1,601	+9.794%
2025-02-10	10.000000	10.000000	9.93750	10.000000	+0.200%	4,554	+6.500%
2025-02-07	9.900000	9.980000	9.88000	9.980000	+2.359%	3,575	+6.713%
2025-02-06	9.520000	9.750000	9.52000	9.750000	+0.515%	612	+9.231%
2025-02-05	9.900000	9.900000	9.70000	9.700000	-0.894%	1,482	+9.794%
2025-02-04	9.787500	9.787500	9.78750	9.787500	-0.128%	151	+8.812%
2025-02-03	9.700000	9.800000	9.70000	9.800000	+0.513%	310	+8.673%
2025-01-31	9.750000	9.750000	9.75000	9.750000	0.000%	103	+9.231%
2025-01-30	9.600000	9.750000	9.60000	9.750000	+3.723%	2,434	+9.231%
2025-01-29	9.400000	9.400000	9.40000	9.400000	-1.364%	100	+13.298%
2025-01-28	9.560000	9.750000	9.25500	9.530000	-2.256%	3,067	+11.752%
2025-01-27	10.490000	10.490000	9.75000	9.750000	-8.019%	2,211	+9.231%
2025-01-22	10.600000	10.600000	10.60000	10.600000	+7.071%	403	+0.472%
2025-01-21	10.000000	11.000000	9.90000	9.900000	+3.665%	7,218	+7.576%
2025-01-17	9.550000	9.550000	9.55000	9.550000	0.000%	498	+11.518%
2025-01-16	10.000000	10.000000	9.55000	9.550000	-2.551%	516	+11.518%
2025-01-15	9.950000	9.950000	9.80000	9.800000	-0.204%	301	+8.673%
2025-01-14	10.000000	10.000000	9.80000	9.820000	-1.800%	405	+8.452%
2025-01-13	9.500000	10.080000	9.50000	10.000000	+6.952%	5,408	+6.500%
2025-01-08	9.090000	9.350000	9.09000	9.350000	0.000%	247	+13.904%
2025-01-07	9.375000	9.375000	9.35000	9.350000	+4.469%	467	+13.904%
2025-01-06	9.237500	9.250000	8.92000	8.950000	-2.717%	1,678	+18.994%
2025-01-03	9.200000	9.200000	9.20000	9.200000	-0.541%	137	+15.761%
2025-01-02	9.060000	9.250000	9.00000	9.250000	+2.097%	2,765	+15.135%
2024-12-31	9.100000	9.250000	8.92000	9.060000	+0.667%	16,825	+17.550%
2024-12-30	9.000000	9.400000	9.00000	9.000000	+0.897%	12,528	+18.333%
2024-12-27	8.920000	8.920000	8.92000	8.920000	-0.889%	279	+19.395%
2024-12-26	9.150000	9.150000	8.92000	9.000000	-5.263%	1,904	+18.333%
2024-12-24	9.500000	9.500000	9.50000	9.500000	+6.502%	146	+12.105%
2024-12-23	9.250000	9.250000	8.92000	8.920000	-6.105%	1,952	+19.395%
2024-12-20	9.500000	9.500000	8.90010	9.500000	-2.464%	1,461	+12.105%
2024-12-19	8.950000	9.740000	8.90000	9.740000	+9.438%	5,806	+9.343%
2024-12-18	8.990000	8.990000	8.90000	8.900000	-0.224%	3,000	+19.663%
2024-12-17	9.350000	9.390500	8.90000	8.920000	-6.105%	6,739	+19.395%
2024-12-16	9.320000	9.500000	9.32000	9.500000	+0.053%	323	+12.105%
2024-12-13	9.200000	9.500000	9.20000	9.495000	+5.500%	5,708	+12.164%
2024-12-12	9.000000	9.000000	8.85000	9.000000	-2.492%	4,808	+18.333%
2024-12-11	9.230000	9.230000	9.23000	9.230000	+2.556%	203	+15.385%
2024-12-09	9.000000	9.150000	9.00000	9.000000	+2.857%	1,932	+18.333%
2024-12-06	9.240000	9.240000	8.75000	8.750000	-4.267%	3,825	+21.714%
2024-12-05	8.996500	9.250000	8.99000	9.140000	+1.556%	2,211	+16.521%
2024-12-04	9.000000	9.000000	9.00000	9.000000	+0.699%	522	+18.333%
2024-12-03	8.750000	9.000000	8.75000	8.937500	+2.026%	1,690	+19.161%
2024-12-02	8.980000	9.250000	8.76000	8.760000	-2.667%	1,940	+21.575%
2024-11-29	9.000000	9.000000	9.00000	9.000000	+2.857%	116	+18.333%
2024-11-27	8.800000	8.800000	8.75000	8.750000	+2.100%	1,035	+21.714%
2024-11-26	9.000000	9.000000	8.57000	8.570000	-4.778%	915	+24.271%
2024-11-25	9.000000	9.000000	8.53000	9.000000	0.000%	2,826	+18.333%
2024-11-22	9.000000	9.000000	9.00000	9.000000	+0.111%	516	+18.333%
2024-11-21	8.900000	9.000000	8.90000	8.990000	+1.011%	1,136	+18.465%
2024-11-19	8.900100	8.900100	8.90000	8.900000	+3.488%	2,423	+19.663%
2024-11-18	9.100000	9.200000	8.60000	8.600000	-4.972%	4,952	+23.837%
2024-11-15	9.180000	9.180000	8.90000	9.050000	0.000%	1,940	+17.680%
2024-11-14	8.900000	9.150000	8.64000	9.050000	+1.685%	2,916	+17.680%
2024-11-13	8.700000	8.900000	8.60000	8.900000	+3.488%	1,965	+19.663%

document.getElementById("mPm02L").onerror = function(){this.style.display='none';}; .dark-mode .rDM0qB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDM0qB{ color: #333333; background-color: white; border: 2px solid #333333; }CIZNCITZNS HOLDINGS CO MISSstock OTC

CIZN
CITZNS HOLDINGS CO MISS
stock OTC