Dark

CIZN
CITZNS HOLDINGS CO MISS
stock OTC

EOD

Sep 21, 2026

10.36USD-1.333%(-0.14)5,544

Pre-market

0.00USD-100.000%(-10.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	10.368000	10.500000	10.210000	10.360000	-1.333%	5,544	0.000%
2026-09-16	10.500000	10.570000	10.260000	10.500000	0.000%	7,418	-1.333%
2026-09-15	10.500000	10.550000	10.450000	10.500000	-0.568%	6,666	-1.333%
2026-09-14	10.500000	10.560000	10.500000	10.560000	+0.380%	7,413	-1.894%
2026-09-11	10.520000	10.520000	10.520000	10.520000	-0.284%	7,167	-1.521%
2026-09-10	10.540000	10.550000	10.500000	10.550000	+0.316%	6,754	-1.801%
2026-09-08	10.560000	10.670000	10.200000	10.516743	-1.436%	6,876	-1.490%
2026-09-03	10.290000	10.670000	10.290000	10.670000	+3.693%	11,857	-2.905%
2026-09-02	10.290000	10.357200	10.290000	10.290000	-0.484%	1,152	+0.680%
2026-09-01	10.340000	10.340000	10.340000	10.340000	-0.097%	115	+0.193%
2026-08-31	10.487500	10.487500	10.350000	10.350000	-1.335%	4,761	+0.097%
2026-08-28	10.490000	10.490000	10.490000	10.490000	+0.865%	450	-1.239%
2026-08-27	10.400000	10.400000	10.400000	10.400000	0.000%	457	-0.385%
2026-08-26	10.400000	10.400000	10.400000	10.400000	-2.233%	675	-0.385%
2026-08-25	10.750000	10.750000	10.637500	10.637500	+1.406%	700	-2.609%
2026-08-24	10.552500	10.552500	10.490000	10.490000	-0.095%	515	-1.239%
2026-08-21	10.500000	10.564000	10.440000	10.500000	0.000%	22,294	-1.333%
2026-08-20	10.960000	10.960000	10.500000	10.500000	-2.326%	6,503	-1.333%
2026-08-18	10.900000	10.900000	10.750000	10.750000	-2.184%	1,003	-3.628%
2026-08-17	10.990000	11.000000	10.930000	10.990000	+0.182%	3,993	-5.732%
2026-08-13	10.960000	10.970000	10.950448	10.970000	+0.183%	1,720	-5.561%
2026-08-12	10.700000	10.950000	10.580000	10.950000	+0.643%	3,289	-5.388%
2026-08-11	10.940000	10.940000	10.780000	10.880000	+1.682%	2,395	-4.779%
2026-08-10	10.700000	10.700000	10.700000	10.700000	0.000%	404	-3.178%
2026-08-07	10.550000	10.700000	10.525000	10.700000	+2.885%	3,119	-3.178%
2026-08-06	10.700000	10.700000	10.250000	10.400000	-2.072%	2,871	-0.385%
2026-08-05	10.520000	10.620000	10.510000	10.620000	+3.509%	2,165	-2.448%
2026-08-04	10.700000	10.700000	10.260000	10.260000	-2.379%	2,008	+0.975%
2026-08-03	10.960000	10.970000	10.500000	10.510000	-2.142%	5,072	-1.427%
2026-07-31	10.700000	10.740000	10.634400	10.740000	+0.845%	697	-3.538%
2026-07-30	10.740000	10.740000	10.200000	10.650000	+1.429%	5,382	-2.723%
2026-07-29	10.370000	10.500000	10.250000	10.500000	+2.041%	3,832	-1.333%
2026-07-28	10.290000	10.290000	10.290000	10.290000	+0.255%	770	+0.680%
2026-07-27	10.090000	10.263800	10.090000	10.263800	+1.649%	11,937	+0.937%
2026-07-24	10.000000	10.250000	9.980000	10.097333	+2.200%	6,100	+2.601%
2026-07-23	10.010000	10.238100	9.880000	9.880000	-1.200%	3,563	+4.858%
2026-07-22	9.960000	10.020000	9.940000	10.000000	0.000%	1,818	+3.600%
2026-07-21	10.000000	10.000000	10.000000	10.000000	+0.402%	600	+3.600%
2026-07-20	9.960000	9.960000	9.960000	9.960000	-0.400%	851	+4.016%
2026-07-16	9.940000	10.000000	9.880000	10.000000	+0.705%	2,375	+3.600%
2026-07-15	9.950000	9.950000	9.918400	9.930000	+1.742%	920	+4.330%
2026-07-14	9.960000	9.960000	9.760000	9.760000	-1.910%	1,030	+6.148%
2026-07-13	9.850000	9.950000	9.840000	9.950000	+1.531%	10,830	+4.121%
2026-07-10	9.800000	9.800000	9.780000	9.800000	-0.130%	15,349	+5.714%
2026-07-09	9.840000	9.840000	9.812800	9.812800	+0.851%	438	+5.576%
2026-07-07	9.750000	9.750000	9.730000	9.730000	+1.038%	12,309	+6.475%
2026-06-30	9.600000	9.630000	9.600000	9.630000	+0.208%	1,730	+7.580%
2026-06-29	9.610000	9.610000	9.610000	9.610000	-0.620%	180	+7.804%
2026-06-26	9.800000	9.800000	9.650000	9.670000	-1.678%	5,521	+7.135%
2026-06-25	9.800000	9.850000	9.750000	9.835000	+0.872%	9,823	+5.338%
2026-06-24	9.800000	9.800000	9.750000	9.750000	0.000%	3,789	+6.256%
2026-06-23	9.540000	9.750000	9.540000	9.750000	+5.405%	12,912	+6.256%
2026-06-22	9.380000	9.380000	9.250000	9.250000	-1.282%	4,826	+12.000%
2026-06-18	9.370100	9.370100	9.370100	9.370100	-0.846%	763	+10.564%
2026-06-17	9.450000	9.450000	9.450000	9.450000	-0.526%	15,000	+9.630%
2026-06-16	9.511852	9.511852	9.350000	9.500000	+1.496%	2,404	+9.053%
2026-06-15	9.500000	9.500000	9.360000	9.360000	0.000%	2,002	+10.684%
2026-06-12	9.350000	9.524916	9.350000	9.360000	-0.952%	2,550	+10.684%
2026-06-10	9.400000	9.450000	9.400000	9.450000	+2.162%	1,983	+9.630%
2026-06-09	9.325000	9.325000	9.250000	9.250000	-1.596%	300	+12.000%
2026-06-08	9.500000	9.500000	9.160000	9.400000	-1.468%	11,859	+10.213%
2026-06-05	9.540000	9.540000	9.540000	9.540000	0.000%	100	+8.595%
2026-06-03	9.500000	9.540000	9.500000	9.540000	+0.421%	688	+8.595%
2026-06-02	9.500000	9.500000	9.500000	9.500000	-0.105%	9,721	+9.053%
2026-05-29	9.500000	9.510000	9.500000	9.510000	+1.170%	583	+8.938%
2026-05-27	9.800000	9.800000	9.400000	9.400000	-0.927%	596	+10.213%
2026-05-26	9.488000	9.488000	9.488000	9.488000	+0.829%	175	+9.191%
2026-05-21	9.320000	9.410000	9.320000	9.410000	+0.642%	1,724	+10.096%
2026-05-20	9.320000	9.350000	9.320000	9.350000	+0.322%	1,050	+10.802%
2026-05-19	9.320000	9.410000	9.320000	9.320000	-0.851%	11,591	+11.159%
2026-05-18	9.410000	9.555000	9.360000	9.400000	-3.093%	9,809	+10.213%
2026-05-14	9.700000	9.700000	9.700000	9.700000	+3.191%	100	+6.804%
2026-05-13	9.490000	9.490000	9.400000	9.400000	-1.053%	905	+10.213%
2026-05-11	9.500000	9.500000	9.500000	9.500000	0.000%	1,340	+9.053%
2026-05-08	9.720000	9.720000	9.410000	9.500000	-0.208%	3,343	+9.053%
2026-05-07	9.550000	9.550000	9.519800	9.519800	+0.208%	352	+8.826%
2026-05-06	9.524300	9.524300	9.500000	9.500000	-0.524%	1,105	+9.053%
2026-05-05	9.600000	9.600000	9.550000	9.550000	-0.521%	3,000	+8.482%
2026-04-30	9.600000	9.600000	9.600000	9.600000	-1.538%	377	+7.917%
2026-04-29	10.200000	10.200000	9.410000	9.750000	+2.524%	11,923	+6.256%
2026-04-28	9.420000	9.750000	9.420000	9.510000	+1.170%	4,865	+8.938%
2026-04-27	9.240000	9.400000	9.200000	9.400000	+1.622%	5,234	+10.213%
2026-04-21	9.050000	9.250000	9.050000	9.250000	+3.352%	1,982	+12.000%
2026-04-20	8.960000	8.960000	8.950000	8.950000	-0.245%	3,580	+15.754%
2026-04-17	8.950000	8.972000	8.950000	8.972000	+0.246%	515	+15.470%
2026-04-15	8.950000	8.950000	8.950000	8.950000	-0.092%	556	+15.754%
2026-04-10	8.958200	8.958200	8.958200	8.958200	-3.155%	413	+15.648%
2026-04-09	9.060000	9.250000	9.060000	9.250000	+2.210%	407	+12.000%
2026-04-06	9.020000	9.050000	9.003000	9.050000	+1.914%	927	+14.475%
2026-04-02	8.910000	9.000000	8.880000	8.880000	-0.560%	2,555	+16.667%
2026-04-01	9.000000	9.000000	8.860000	8.930000	-0.778%	1,569	+16.013%
2026-03-27	9.000000	9.000000	8.976200	9.000000	0.000%	1,500	+15.111%
2026-03-25	9.050000	9.050000	9.000000	9.000000	-0.552%	985	+15.111%
2026-03-24	9.050000	9.050000	9.050000	9.050000	-0.549%	100	+14.475%
2026-03-23	9.100000	9.100000	9.100000	9.100000	+0.552%	650	+13.846%
2026-03-20	9.010000	9.050000	9.010000	9.050000	-1.630%	456	+14.475%
2026-03-19	9.200000	9.200000	9.200000	9.200000	+0.022%	100	+12.609%
2026-03-18	9.198000	9.198000	9.198000	9.198000	-0.562%	239	+12.633%
2026-03-17	9.250000	9.250000	9.250000	9.250000	-1.070%	195	+12.000%
2026-03-12	9.350000	9.400000	9.350000	9.350000	+0.349%	7,600	+10.802%
2026-03-10	9.450000	9.450000	9.317500	9.317500	-1.402%	555	+11.189%
2026-03-06	9.700000	9.700000	9.450000	9.450000	+0.575%	725	+9.630%
2026-03-04	9.250000	9.396000	8.900000	9.396000	+2.130%	3,741	+10.260%
2026-03-03	9.200000	9.200000	9.200000	9.200000	-1.075%	146	+12.609%
2026-03-02	9.750000	9.990000	9.050000	9.300000	-3.627%	5,351	+11.398%
2026-02-27	9.650000	9.650000	9.650000	9.650000	+0.521%	1,900	+7.358%
2026-02-26	9.600000	9.600000	9.600000	9.600000	0.000%	260	+7.917%
2026-02-25	9.350000	9.600000	9.350000	9.600000	+1.587%	1,910	+7.917%
2026-02-24	9.450000	9.450000	9.450000	9.450000	-0.943%	300	+9.630%
2026-02-23	9.540000	9.540000	9.540000	9.540000	0.000%	300	+8.595%
2026-02-20	9.800000	9.834000	9.350000	9.540000	-3.108%	5,628	+8.595%
2026-02-19	10.000000	10.000000	9.460000	9.846000	+0.985%	860	+5.220%
2026-02-18	9.750000	9.750000	9.480000	9.750000	0.000%	2,033	+6.256%
2026-02-17	9.750000	9.750000	9.510000	9.750000	0.000%	2,446	+6.256%
2026-02-13	9.500000	9.750000	9.300000	9.750000	+3.175%	8,693	+6.256%
2026-02-12	9.470000	9.500000	9.220000	9.450000	-0.211%	10,232	+9.630%
2026-02-11	9.470000	9.480000	9.160000	9.470000	+1.283%	13,413	+9.398%
2026-02-10	9.350000	9.470000	9.350000	9.350000	0.000%	4,229	+10.802%
2026-02-09	9.350000	9.480000	9.150000	9.350000	0.000%	3,129	+10.802%
2026-02-06	9.180000	9.350000	9.144900	9.350000	+1.963%	8,365	+10.802%
2026-02-05	9.000000	9.378000	8.810000	9.170000	+3.034%	24,628	+12.977%
2026-02-04	8.910000	8.912500	8.900000	8.900000	-1.001%	4,049	+16.404%
2026-02-03	8.800000	9.000000	8.800000	8.990000	+3.215%	11,950	+15.239%
2026-02-02	8.250000	8.757000	8.250000	8.710000	+6.005%	10,703	+18.944%
2026-01-30	8.152000	8.220000	8.080000	8.216600	+0.817%	5,712	+26.086%
2026-01-29	8.150000	8.150000	8.150000	8.150000	+0.617%	5,973	+27.117%
2026-01-28	8.117500	8.117500	8.100000	8.100000	-0.123%	1,800	+27.901%
2026-01-27	8.142000	8.142000	8.110000	8.110000	+0.496%	700	+27.744%
2026-01-26	8.134000	8.134000	8.070000	8.070000	0.000%	1,570	+28.377%
2026-01-23	8.050000	8.100000	8.050000	8.070000	+0.664%	4,200	+28.377%
2026-01-22	8.016750	8.016750	8.016750	8.016750	+0.084%	706	+29.229%
2026-01-21	8.010000	8.010000	8.010000	8.010000	0.000%	162	+29.338%
2026-01-20	8.014500	8.050000	8.000000	8.010000	-1.111%	2,052	+29.338%
2026-01-15	8.100000	8.100000	8.100000	8.100000	+0.124%	742	+27.901%
2026-01-13	8.080000	8.095100	8.080000	8.090000	+0.248%	1,226	+28.059%
2026-01-12	8.070000	8.070000	8.000000	8.070000	-0.512%	23,192	+28.377%
2026-01-08	8.160000	8.160000	8.111500	8.111500	+0.764%	2,003	+27.720%
2026-01-07	8.050000	8.050000	8.050000	8.050000	+0.263%	8,106	+28.696%
2026-01-06	7.980000	8.028900	7.980000	8.028900	+0.866%	8,793	+29.034%
2026-01-05	7.980000	7.980000	7.960000	7.960000	-0.125%	1,504	+30.151%
2026-01-02	7.970000	7.970000	7.970000	7.970000	+0.759%	252	+29.987%
2025-12-31	7.910000	7.940000	7.910000	7.910000	0.000%	4,092	+30.973%
2025-12-30	7.860000	7.932500	7.860000	7.910000	+0.127%	4,912	+30.973%
2025-12-29	7.900000	7.900000	7.900000	7.900000	-0.025%	146	+31.139%
2025-12-26	7.850000	7.902000	7.850000	7.902000	-0.227%	287	+31.106%
2025-12-24	7.880000	7.940000	7.880000	7.920000	+1.149%	5,221	+30.808%
2025-12-23	7.830000	7.950000	7.830000	7.830000	-1.011%	520	+32.312%
2025-12-22	7.720000	7.910000	7.710000	7.910000	+0.764%	4,676	+30.973%
2025-12-19	7.820000	7.850000	7.820000	7.850000	+0.512%	1,469	+31.975%
2025-12-18	7.900000	7.900000	7.810000	7.810000	+1.297%	13,967	+32.650%
2025-12-17	7.680000	7.710000	7.680000	7.710000	+0.130%	5,415	+34.371%
2025-12-16	7.660000	7.710000	7.650000	7.700000	+0.522%	60,989	+34.545%
2025-12-15	7.820000	7.820000	7.660000	7.660000	-3.038%	2,450	+35.248%
2025-12-12	7.900000	7.930000	7.900000	7.900000	-0.253%	9,764	+31.139%
2025-12-11	7.915000	7.920000	7.900000	7.920000	+1.279%	2,070	+30.808%
2025-12-10	7.848900	7.848900	7.820000	7.820000	+0.256%	1,702	+32.481%
2025-12-09	7.810000	8.000000	7.800000	7.800000	-0.256%	1,740	+32.821%
2025-12-08	7.820000	7.820000	7.820000	7.820000	+0.077%	314	+32.481%
2025-12-05	8.000000	8.000000	7.800000	7.814000	-4.357%	9,947	+32.583%
2025-12-04	7.860000	8.170000	7.860000	8.170000	+5.013%	3,962	+26.805%
2025-12-03	7.780000	7.780000	7.780000	7.780000	+0.258%	3,009	+33.162%
2025-12-02	7.430000	7.760000	7.430000	7.760000	+4.875%	6,218	+33.505%
2025-12-01	7.240000	7.400000	7.240000	7.399300	+5.178%	2,241	+40.013%
2025-11-28	7.060000	7.060000	7.035000	7.035000	+0.500%	3,500	+47.264%
2025-11-24	6.900000	7.000000	6.800000	7.000000	+1.700%	6,126	+48.000%
2025-11-21	6.840000	6.883000	6.813000	6.883000	+2.578%	1,604	+50.516%
2025-11-20	6.710000	6.710000	6.710000	6.710000	+1.667%	9,601	+54.396%
2025-11-19	6.650000	6.834600	6.600000	6.600000	-2.222%	2,810	+56.970%
2025-11-18	6.750000	6.750000	6.750000	6.750000	0.000%	532	+53.481%
2025-11-17	6.700000	6.850000	6.440000	6.750000	+0.746%	26,347	+53.481%
2025-11-14	6.700000	6.700000	6.700000	6.700000	-1.760%	346	+54.627%
2025-11-13	6.750000	6.820000	6.700000	6.820000	+1.488%	8,932	+51.906%
2025-11-12	6.575500	6.750000	6.575500	6.720000	+0.299%	7,548	+54.167%
2025-11-11	6.672800	6.700000	6.672800	6.700000	+0.752%	779	+54.627%
2025-11-10	6.600000	6.650000	6.520000	6.650000	+1.372%	3,524	+55.789%
2025-11-07	6.610000	6.625300	6.560000	6.560000	-1.427%	2,300	+57.927%
2025-11-06	6.701000	6.717900	6.610000	6.655000	-1.059%	1,075	+55.672%
2025-11-05	6.610000	6.726200	6.610000	6.726200	+1.413%	884	+54.025%
2025-11-04	6.650000	6.700000	6.632500	6.632500	-1.007%	1,869	+56.201%
2025-11-03	6.800000	6.800000	6.700000	6.700000	-1.471%	4,349	+54.627%
2025-10-31	6.610000	6.800000	6.600000	6.800000	+0.741%	2,940	+52.353%
2025-10-30	6.530000	6.761900	6.510000	6.750000	+1.351%	20,947	+53.481%
2025-10-29	6.570000	6.750000	6.510000	6.660000	+2.304%	2,166	+55.556%
2025-10-28	6.680000	6.850000	6.510000	6.510000	-1.513%	8,182	+59.140%
2025-10-27	6.600000	6.610000	6.600000	6.610000	+0.885%	4,501	+56.732%
2025-10-24	6.500000	6.580000	6.500000	6.552000	+0.800%	3,762	+58.120%
2025-10-23	6.500000	6.525000	6.500000	6.500000	0.000%	35,701	+59.385%
2025-10-22	6.500000	6.500000	6.500000	6.500000	0.000%	5,014	+59.385%
2025-10-21	6.500000	6.630000	6.500000	6.500000	0.000%	2,966	+59.385%
2025-10-20	6.500000	6.500000	6.460000	6.500000	0.000%	6,189	+59.385%
2025-10-17	6.600000	6.605000	6.500000	6.500000	-1.515%	4,304	+59.385%
2025-10-16	6.663000	6.663000	6.600000	6.600000	-0.504%	4,115	+56.970%
2025-10-15	6.620000	6.700000	6.608500	6.633400	-0.062%	3,742	+56.179%
2025-10-14	6.625000	6.637500	6.625000	6.637500	-0.188%	300	+56.083%
2025-10-13	6.650000	6.650000	6.650000	6.650000	+0.758%	1,102	+55.789%
2025-10-10	6.650000	6.680000	6.600000	6.600000	-1.345%	9,006	+56.970%
2025-10-09	6.650100	6.690000	6.625000	6.690000	-0.149%	6,981	+54.858%
2025-10-08	6.600000	6.700000	6.600000	6.700000	+1.515%	2,106	+54.627%
2025-10-07	6.660000	6.660000	6.600000	6.600000	-0.752%	945	+56.970%
2025-10-06	6.600000	6.700000	6.600000	6.650000	+0.151%	9,515	+55.789%
2025-10-03	6.700000	6.700000	6.600000	6.640000	+0.151%	1,070	+56.024%
2025-10-02	6.650000	6.650000	6.610000	6.630000	+0.455%	15,741	+56.259%
2025-10-01	6.600000	6.600000	6.600000	6.600000	0.000%	6,058	+56.970%
2025-09-30	6.650000	6.650000	6.600000	6.600000	-0.752%	36,025	+56.970%
2025-09-29	6.676000	6.676000	6.650000	6.650000	-0.672%	9,509	+55.789%
2025-09-26	6.685000	6.695000	6.685000	6.695000	+0.677%	460	+54.742%
2025-09-25	6.650000	6.650000	6.580000	6.650000	+1.064%	1,272	+55.789%
2025-09-24	6.800000	6.800000	6.580000	6.580000	-2.229%	5,211	+57.447%
2025-09-23	6.760000	6.850000	6.610000	6.730000	-0.326%	8,629	+53.938%
2025-09-22	6.800000	6.800000	6.650000	6.752000	-0.266%	2,324	+53.436%
2025-09-19	6.650000	6.770000	6.650000	6.770000	+2.888%	511	+53.028%
2025-09-18	6.580000	6.580000	6.580000	6.580000	0.000%	362	+57.447%
2025-09-17	6.580000	6.580000	6.580000	6.580000	-1.201%	157	+57.447%
2025-09-16	6.662000	6.705000	6.560000	6.660000	-0.150%	71,811	+55.556%
2025-09-15	6.670000	6.700000	6.640000	6.670000	+0.030%	66,401	+55.322%
2025-09-12	6.670000	6.670000	6.666000	6.668000	+0.271%	8,995	+55.369%
2025-09-11	6.640000	6.650000	6.640000	6.650000	+0.151%	8,963	+55.789%
2025-09-10	6.710000	6.710000	6.630000	6.640000	-0.747%	10,872	+56.024%
2025-09-09	6.820000	6.826000	6.660000	6.690000	-1.618%	11,125	+54.858%
2025-09-08	6.800000	6.800000	6.800000	6.800000	+1.568%	288	+52.353%
2025-09-05	6.810000	6.810000	6.660000	6.695000	-2.077%	2,528	+54.742%
2025-09-04	6.710000	6.837000	6.710000	6.837000	+2.045%	1,905	+51.528%
2025-09-03	7.000000	7.020000	6.700000	6.700000	-4.286%	15,015	+54.627%
2025-09-02	7.150000	7.150000	7.000000	7.000000	-1.547%	5,774	+48.000%
2025-08-29	7.120000	7.120000	7.110000	7.110000	+0.141%	210	+45.710%
2025-08-28	7.180000	7.180000	7.100000	7.100000	-1.389%	4,290	+45.915%
2025-08-27	7.200000	7.210000	7.200000	7.200000	0.000%	2,646	+43.889%
2025-08-26	7.200000	7.200000	7.200000	7.200000	-0.069%	135	+43.889%
2025-08-25	7.205000	7.210000	7.205000	7.205000	-0.069%	797	+43.789%
2025-08-22	7.300000	7.340000	7.202500	7.210000	-0.948%	6,002	+43.689%
2025-08-20	7.230000	7.300000	7.230000	7.279000	+0.400%	3,745	+42.327%
2025-08-19	7.250000	7.260000	7.220000	7.250000	+0.416%	3,655	+42.897%
2025-08-14	7.490000	7.490000	7.200000	7.220000	-3.087%	42,774	+43.490%
2025-08-13	7.330000	7.450000	7.330000	7.450000	+2.759%	16,300	+39.060%
2025-08-12	7.250000	7.310000	7.250000	7.250000	-0.275%	2,218	+42.897%
2025-08-11	7.300000	7.300000	7.270000	7.270000	-0.411%	444	+42.503%
2025-08-07	7.310000	7.310000	7.300000	7.300000	0.000%	3,982	+41.918%
2025-08-06	7.360000	7.360000	7.300000	7.300000	+0.690%	3,171	+41.918%
2025-08-05	7.360000	7.360000	7.250000	7.250000	-1.894%	2,335	+42.897%
2025-08-04	7.390000	7.390000	7.390000	7.390000	-0.672%	1,261	+40.189%
2025-08-01	7.440000	7.450000	7.440000	7.440000	+1.918%	522	+39.247%
2025-07-31	7.497500	7.497500	7.300000	7.300000	-3.311%	1,031	+41.918%
2025-07-30	7.400000	7.550000	7.400000	7.550000	+3.142%	2,525	+37.219%
2025-07-29	7.750000	7.750000	7.320000	7.320000	-5.548%	19,428	+41.530%
2025-07-28	7.750000	7.990000	7.690000	7.750000	-1.774%	32,648	+33.677%
2025-07-25	7.635000	7.890000	7.635000	7.890000	+5.199%	1,503	+31.305%
2025-07-24	7.540000	7.700000	7.500100	7.500100	-0.397%	1,167	+38.131%
2025-07-23	7.490000	7.540000	7.490000	7.530000	+0.702%	2,111	+37.583%
2025-07-22	7.650000	7.650000	7.466000	7.477500	-1.999%	7,311	+38.549%
2025-07-21	7.900000	7.900000	7.630000	7.630000	-4.025%	987	+35.780%
2025-07-18	8.000000	8.000000	7.950000	7.950000	0.000%	453	+30.314%
2025-07-17	8.080000	8.080000	7.950000	7.950000	-0.873%	2,063	+30.314%
2025-07-16	8.150000	8.150000	8.020000	8.020000	-1.474%	10,180	+29.177%
2025-07-15	8.300000	8.300000	8.110000	8.140000	-2.748%	4,918	+27.273%
2025-07-14	8.390000	8.390000	8.300000	8.370000	-0.357%	535	+23.775%
2025-07-11	8.250000	8.400000	8.250000	8.400000	0.000%	1,407	+23.333%
2025-07-09	8.400000	8.400000	8.400000	8.400000	0.000%	680	+23.333%
2025-07-08	8.415000	8.480000	8.260000	8.400000	-0.943%	2,521	+23.333%
2025-07-07	8.480000	8.480000	8.480000	8.480000	0.000%	205	+22.170%
2025-07-03	8.480000	8.480000	8.460000	8.480000	+0.355%	461	+22.170%
2025-07-02	8.380000	8.450000	8.380000	8.450000	+0.118%	1,173	+22.604%
2025-07-01	8.440000	8.440000	8.440000	8.440000	-0.118%	725	+22.749%
2025-06-30	8.377000	8.450000	8.370000	8.450000	+0.715%	3,670	+22.604%
2025-06-27	8.380000	8.450000	8.250000	8.390000	+0.479%	8,466	+23.480%
2025-06-26	8.350000	8.350000	8.350000	8.350000	+0.602%	1,608	+24.072%
2025-06-25	8.300000	8.318000	8.300000	8.300000	0.000%	4,152	+24.819%
2025-06-24	8.400000	8.400000	8.200000	8.300000	-2.123%	24,135	+24.819%
2025-06-23	8.480000	8.480000	8.480000	8.480000	+2.169%	102	+22.170%
2025-06-20	8.300000	8.300000	8.300000	8.300000	-0.599%	3,007	+24.819%
2025-06-18	8.350000	8.350000	8.350000	8.350000	-0.239%	3,895	+24.072%
2025-06-17	8.420000	8.425000	8.250000	8.370000	-2.105%	2,525	+23.775%
2025-06-16	8.550000	8.600000	8.550000	8.550000	+0.470%	1,937	+21.170%
2025-06-13	8.540000	8.540000	8.380000	8.510000	+1.039%	1,114	+21.739%
2025-06-12	8.400000	8.530000	8.380000	8.422500	0.000%	3,524	+23.004%
2025-06-11	8.520000	8.520000	8.422500	8.422500	+0.387%	1,422	+23.004%
2025-06-10	8.450000	8.450000	8.370000	8.390000	-1.756%	416	+23.480%
2025-06-06	8.540000	8.540000	8.540000	8.540000	+2.031%	104	+21.311%
2025-06-04	8.380000	8.550000	8.370000	8.370000	-1.876%	1,686	+23.775%
2025-06-03	8.520000	8.530000	8.520000	8.530000	-1.387%	600	+21.454%
2025-06-02	8.650000	8.650000	8.650000	8.650000	+3.345%	100	+19.769%
2025-05-30	8.690000	8.690000	8.370000	8.370000	0.000%	250	+23.775%
2025-05-29	8.530000	8.530000	8.370000	8.370000	-1.876%	16,576	+23.775%
2025-05-27	8.520000	8.530000	8.520000	8.530000	+2.156%	3,040	+21.454%
2025-05-23	8.530000	8.540000	8.350000	8.350000	-2.225%	1,920	+24.072%
2025-05-21	8.540000	8.540000	8.540000	8.540000	+0.471%	100	+21.311%
2025-05-20	8.500000	8.500000	8.500000	8.500000	0.000%	117	+21.882%
2025-05-16	8.500000	8.500000	8.500000	8.500000	+2.781%	100	+21.882%
2025-05-15	8.385000	8.385000	8.270000	8.270000	-3.501%	1,000	+25.272%
2025-05-13	8.500000	8.570000	8.500000	8.570000	+0.824%	898	+20.887%
2025-05-12	8.610000	8.610000	8.499900	8.500000	0.000%	736	+21.882%
2025-05-09	8.520000	8.520000	8.500000	8.500000	0.000%	3,349	+21.882%
2025-05-07	8.600000	8.650000	8.250000	8.500000	0.000%	3,600	+21.882%
2025-05-05	8.500000	8.500000	8.500000	8.500000	0.000%	100	+21.882%
2025-05-02	8.560000	8.560000	8.500000	8.500000	-0.849%	1,248	+21.882%
2025-05-01	8.597500	8.597500	8.550000	8.572800	-0.892%	324	+20.847%
2025-04-30	8.550000	8.750000	8.500000	8.650000	+1.407%	22,007	+19.769%
2025-04-29	8.400000	8.530000	8.400000	8.530000	+3.394%	2,024	+21.454%
2025-04-28	8.150000	8.250000	7.750000	8.250000	+0.121%	5,443	+25.576%
2025-04-25	8.195000	8.240000	8.150000	8.240000	+3.000%	900	+25.728%
2025-04-24	7.600000	8.100000	7.600000	8.000000	+6.667%	3,738	+29.500%
2025-04-23	7.155000	7.500000	7.155000	7.500000	+5.634%	3,729	+38.133%
2025-04-22	7.100000	7.100000	7.000000	7.100000	+0.852%	12,104	+45.915%
2025-04-21	7.250000	7.250000	7.040000	7.040000	-0.845%	200	+47.159%
2025-04-17	7.070000	7.214000	7.040100	7.100000	+0.282%	3,300	+45.915%
2025-04-16	7.250000	7.250000	7.050000	7.080000	-2.345%	10,571	+46.328%
2025-04-15	7.260000	7.260000	7.250000	7.250000	-0.138%	11,898	+42.897%
2025-04-14	7.850000	7.850000	7.250000	7.260000	-7.516%	13,071	+42.700%
2025-04-11	8.000000	8.000000	7.850000	7.850000	+0.641%	1,294	+31.975%
2025-04-10	7.860000	8.000000	7.720000	7.800000	-2.500%	2,465	+32.821%
2025-04-09	7.800000	8.000000	7.790000	8.000000	+2.302%	6,713	+29.500%
2025-04-07	7.800000	7.820000	7.800000	7.820000	+0.256%	651	+32.481%
2025-04-04	7.800000	7.800000	7.800000	7.800000	-2.347%	256	+32.821%
2025-04-03	8.010000	8.100000	7.800000	7.987500	-0.281%	14,359	+29.703%
2025-04-02	8.030000	8.250000	8.010000	8.010000	-1.111%	5,413	+29.338%
2025-04-01	8.032500	8.100000	8.032500	8.100000	+0.217%	1,409	+27.901%
2025-03-31	8.050000	8.110000	8.040000	8.082500	+0.529%	12,128	+28.178%
2025-03-28	8.040000	8.040000	8.040000	8.040000	+0.626%	16,408	+28.856%
2025-03-27	7.900000	7.990000	7.900000	7.990000	+1.913%	1,306	+29.662%
2025-03-26	8.030000	8.050000	7.840000	7.840000	-2.122%	11,869	+32.143%
2025-03-25	8.180000	8.200000	8.010000	8.010000	-0.373%	6,201	+29.338%
2025-03-24	8.300000	8.600000	8.040000	8.040000	-3.597%	9,670	+28.856%
2025-03-21	8.750000	8.750000	8.340000	8.340000	-4.577%	3,682	+24.221%
2025-03-20	9.500000	9.500000	8.740000	8.740000	-8.000%	2,203	+18.535%
2025-03-19	9.820000	9.820000	9.500000	9.500000	-4.714%	1,634	+9.053%
2025-03-17	9.990000	9.990000	9.970000	9.970000	-0.300%	2,657	+3.912%
2025-03-14	10.200000	10.200000	10.000000	10.000000	-0.299%	330	+3.600%
2025-03-13	10.100000	10.100000	10.030000	10.030000	+0.100%	376	+3.290%
2025-03-12	10.240000	10.240000	10.020000	10.020000	-1.765%	1,731	+3.393%
2025-03-11	10.070000	10.200000	10.000000	10.200000	+2.000%	307	+1.569%
2025-03-07	9.985000	10.200000	9.985000	10.000000	+0.402%	4,020	+3.600%
2025-03-06	9.960000	9.960000	9.960000	9.960000	-0.500%	150	+4.016%
2025-03-05	10.050000	10.050000	10.010000	10.010000	-0.398%	410	+3.497%
2025-03-04	10.070000	10.070000	10.050000	10.050000	-1.471%	560	+3.085%
2025-02-28	10.000000	10.200000	10.000000	10.200000	+2.000%	11,176	+1.569%
2025-02-27	9.750000	10.000000	9.750000	10.000000	+1.343%	2,373	+3.600%
2025-02-26	9.990000	9.990000	9.867500	9.867500	+3.868%	357	+4.991%
2025-02-25	10.000000	10.000000	9.500000	9.500000	-4.354%	1,827	+9.053%
2025-02-24	10.000000	10.000000	9.850000	9.932500	-0.675%	1,301	+4.304%
2025-02-21	10.000000	10.000000	10.000000	10.000000	-0.100%	463	+3.600%
2025-02-20	10.000000	10.050000	10.000000	10.010000	+0.200%	366	+3.497%
2025-02-19	10.000000	10.000000	9.990000	9.990000	+1.421%	2,113	+3.704%
2025-02-18	9.850000	9.850000	9.850000	9.850000	0.000%	2,313	+5.178%
2025-02-14	10.100000	10.100000	9.850000	9.850000	-2.475%	8,862	+5.178%
2025-02-13	10.100000	10.150000	10.000000	10.100000	+1.000%	7,476	+2.574%
2025-02-12	10.000000	10.000000	10.000000	10.000000	+3.093%	5,101	+3.600%
2025-02-11	10.000000	10.000000	9.700000	9.700000	-3.000%	1,601	+6.804%
2025-02-10	10.000000	10.000000	9.937500	10.000000	+0.200%	4,554	+3.600%
2025-02-07	9.900000	9.980000	9.880000	9.980000	+2.359%	3,575	+3.808%
2025-02-06	9.520000	9.750000	9.520000	9.750000	+0.515%	612	+6.256%
2025-02-05	9.900000	9.900000	9.700000	9.700000	-0.894%	1,482	+6.804%
2025-02-04	9.787500	9.787500	9.787500	9.787500	-0.128%	151	+5.849%
2025-02-03	9.700000	9.800000	9.700000	9.800000	+0.513%	310	+5.714%
2025-01-31	9.750000	9.750000	9.750000	9.750000	0.000%	103	+6.256%
2025-01-30	9.600000	9.750000	9.600000	9.750000	+3.723%	2,434	+6.256%
2025-01-29	9.400000	9.400000	9.400000	9.400000	-1.364%	100	+10.213%
2025-01-28	9.560000	9.750000	9.255000	9.530000	-2.256%	3,067	+8.709%
2025-01-27	10.490000	10.490000	9.750000	9.750000	-8.019%	2,211	+6.256%
2025-01-22	10.600000	10.600000	10.600000	10.600000	+7.071%	403	-2.264%
2025-01-21	10.000000	11.000000	9.900000	9.900000	+3.665%	7,218	+4.646%
2025-01-17	9.550000	9.550000	9.550000	9.550000	0.000%	498	+8.482%
2025-01-16	10.000000	10.000000	9.550000	9.550000	-2.551%	516	+8.482%
2025-01-15	9.950000	9.950000	9.800000	9.800000	-0.204%	301	+5.714%
2025-01-14	10.000000	10.000000	9.800000	9.820000	-1.800%	405	+5.499%
2025-01-13	9.500000	10.080000	9.500000	10.000000	+6.952%	5,408	+3.600%
2025-01-08	9.090000	9.350000	9.090000	9.350000	0.000%	247	+10.802%
2025-01-07	9.375000	9.375000	9.350000	9.350000	+4.469%	467	+10.802%
2025-01-06	9.237500	9.250000	8.920000	8.950000	-2.717%	1,678	+15.754%
2025-01-03	9.200000	9.200000	9.200000	9.200000	-0.541%	137	+12.609%
2025-01-02	9.060000	9.250000	9.000000	9.250000	+2.097%	2,765	+12.000%
2024-12-31	9.100000	9.250000	8.920000	9.060000	+0.667%	16,825	+14.349%

document.getElementById("NyqF0f").onerror = function(){this.style.display='none';}; .dark-mode .BqYlLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqYlLK{ color: #333333; background-color: white; border: 2px solid #333333; }CIZNCITZNS HOLDINGS CO MISSstock OTC

CIZN
CITZNS HOLDINGS CO MISS
stock OTC