Dark

CZBS
CITZNS BANCSHARES CORP
stock OTC

EOD

Aug 5, 2026

65.00USD0.000%(0.00)241

Pre-market

0.00USD-100.000%(-65.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	65.0000	65.0000	65.0000	65.0000	0.000%	241	0.000%
2026-08-04	65.4500	65.4500	65.0000	65.0000	-0.612%	908	0.000%
2026-08-03	65.8535	65.8535	65.3250	65.4000	+0.099%	1,094	-0.612%
2026-07-31	65.3100	66.0000	65.3000	65.3350	-0.176%	1,387	-0.513%
2026-07-30	65.5000	65.5000	65.4500	65.4500	-0.076%	718	-0.688%
2026-07-29	65.5000	65.9650	65.5000	65.5000	0.000%	570	-0.763%
2026-07-28	61.9500	66.9000	61.9500	65.5000	+6.504%	6,167	-0.763%
2026-07-27	61.2500	62.0000	61.2500	61.5000	+1.118%	1,005	+5.691%
2026-07-24	60.3160	60.8200	60.1000	60.8200	-0.262%	585	+6.873%
2026-07-23	59.9000	60.9800	59.6978	60.9800	+1.633%	3,102	+6.592%
2026-07-22	57.0500	60.0001	57.0500	60.0000	+5.932%	3,610	+8.333%
2026-07-21	56.7800	56.7800	56.6400	56.6400	+0.479%	230	+14.760%
2026-07-20	56.2600	56.4800	56.2000	56.3700	+0.481%	1,325	+15.310%
2026-07-16	55.8500	56.1000	55.8500	56.1000	+0.448%	908	+15.865%
2026-07-15	55.3800	55.8500	55.3800	55.8500	+1.086%	780	+16.383%
2026-07-14	55.2500	55.2500	55.2500	55.2500	+0.256%	240	+17.647%
2026-07-13	55.0000	55.1355	55.0000	55.1088	+0.002%	1,071	+17.948%
2026-07-10	55.0000	55.1078	55.0000	55.1078	+0.196%	700	+17.951%
2026-07-07	54.4600	55.0000	54.4600	55.0000	+1.758%	432	+18.182%
2026-07-02	54.0500	54.0500	54.0500	54.0500	+0.185%	2,106	+20.259%
2026-07-01	53.8000	53.9500	53.8000	53.9500	+0.279%	600	+20.482%
2026-06-30	53.6000	53.8000	53.6000	53.8000	+0.749%	1,789	+20.818%
2026-06-26	53.6840	53.6840	53.4000	53.4000	-0.373%	32,620	+21.723%
2026-06-25	53.6000	53.6000	53.6000	53.6000	0.000%	593	+21.269%
2026-06-24	53.7000	53.8000	53.6000	53.6000	+0.942%	2,935	+21.269%
2026-06-23	53.1100	53.1100	53.1000	53.1000	-1.301%	1,084	+22.411%
2026-06-22	53.0100	53.8330	53.0100	53.8000	+0.392%	42,516	+20.818%
2026-06-17	53.0500	53.5900	53.0100	53.5900	+0.168%	7,195	+21.291%
2026-06-16	53.5000	53.5000	53.5000	53.5000	0.000%	550	+21.495%
2026-06-15	53.4000	53.5000	53.2500	53.5000	+0.094%	1,667	+21.495%
2026-06-12	53.4500	53.4500	53.4500	53.4500	+0.187%	288	+21.609%
2026-06-11	53.3500	53.3500	53.3500	53.3500	+0.641%	602	+21.837%
2026-06-10	53.1000	53.2000	53.0000	53.0100	-0.357%	1,144	+22.618%
2026-06-09	53.2500	53.5900	53.2000	53.2000	-0.094%	997	+22.180%
2026-06-08	53.1000	53.2500	53.1000	53.2500	+0.094%	269	+22.066%
2026-06-05	53.2000	53.2000	53.2000	53.2000	+0.377%	321	+22.180%
2026-06-04	52.5000	53.0000	52.5000	53.0000	+0.460%	1,000	+22.642%
2026-06-03	52.5800	52.8400	52.5800	52.7575	+0.605%	2,022	+23.205%
2026-06-02	52.0000	52.4400	52.0000	52.4400	+0.846%	3,295	+23.951%
2026-05-29	52.0000	52.0000	52.0000	52.0000	0.000%	226	+25.000%
2026-05-27	50.5000	52.1100	50.5000	52.0000	+2.970%	3,342	+25.000%
2026-05-26	50.5001	50.5001	50.5001	50.5001	+0.099%	503	+28.713%
2026-05-22	50.4000	50.4500	50.4000	50.4500	+0.099%	2,805	+28.840%
2026-05-21	50.4000	50.4001	50.4000	50.4001	+0.000%	1,157	+28.968%
2026-05-20	50.4000	50.5500	50.4000	50.4000	+0.036%	987	+28.968%
2026-05-19	50.5000	50.6000	50.3500	50.3820	-0.034%	1,629	+29.014%
2026-05-18	50.3000	50.3990	50.3000	50.3990	+0.297%	1,234	+28.971%
2026-05-15	50.0000	50.2500	50.0000	50.2500	0.000%	317	+29.353%
2026-05-13	50.2655	50.3700	50.2500	50.2500	-0.357%	680	+29.353%
2026-05-12	50.4300	50.5700	50.4300	50.4300	+0.860%	604	+28.892%
2026-05-11	50.0000	50.0000	50.0000	50.0000	-0.239%	401	+30.000%
2026-05-08	50.0000	50.1200	50.0000	50.1200	-0.506%	1,130	+29.689%
2026-05-07	50.0110	50.3750	50.0000	50.3750	+0.387%	1,797	+29.032%
2026-05-06	50.0000	50.2800	50.0000	50.1809	+0.362%	4,542	+29.531%
2026-05-05	50.0000	50.0616	50.0000	50.0000	0.000%	6,001	+30.000%
2026-05-04	50.0000	50.1250	50.0000	50.0000	-0.990%	4,500	+30.000%
2026-05-01	50.5000	50.5000	50.5000	50.5000	+0.598%	200	+28.713%
2026-04-29	51.0000	51.0000	50.2000	50.2000	-0.020%	700	+29.482%
2026-04-27	50.0000	50.2100	49.0000	50.2100	-3.442%	3,375	+29.456%
2026-04-24	51.4000	52.0000	51.4000	52.0000	+4.000%	972	+25.000%
2026-04-23	50.0000	50.0000	50.0000	50.0000	+0.060%	152	+30.000%
2026-04-22	50.0000	50.5000	49.9700	49.9700	+1.359%	1,147	+30.078%
2026-04-21	49.3000	49.3000	49.3000	49.3000	+0.612%	135	+31.846%
2026-04-20	49.0000	49.0000	49.0000	49.0000	+0.410%	445	+32.653%
2026-04-17	48.8000	48.8000	48.8000	48.8000	+1.667%	210	+33.197%
2026-04-15	48.4700	48.5690	48.0000	48.0000	-0.970%	4,122	+35.417%
2026-04-14	48.4700	48.4700	48.3561	48.4700	0.000%	300	+34.104%
2026-04-13	48.2000	48.4700	48.0000	48.4700	+0.373%	1,083	+34.104%
2026-04-10	48.2900	48.2900	48.2900	48.2900	0.000%	103	+34.603%
2026-04-09	48.0000	48.2900	48.0000	48.2900	+0.499%	5,100	+34.603%
2026-04-08	47.7700	48.2000	47.7700	48.0500	+0.104%	1,368	+35.276%
2026-04-07	47.0000	48.0000	47.0000	48.0000	+2.674%	545	+35.417%
2026-04-06	46.7500	46.7500	46.7500	46.7500	+0.538%	441	+39.037%
2026-04-02	46.8800	46.8800	46.5000	46.5000	-1.899%	275	+39.785%
2026-04-01	47.4000	47.4000	47.4000	47.4000	+0.637%	110	+37.131%
2026-03-31	46.5100	47.1000	46.5100	47.1000	+0.281%	3,950	+38.004%
2026-03-30	46.9680	46.9680	46.9680	46.9680	+2.082%	226	+38.392%
2026-03-26	46.6100	46.6100	46.0000	46.0100	-2.106%	3,217	+41.274%
2026-03-25	47.0000	47.0000	47.0000	47.0000	0.000%	228	+38.298%
2026-03-24	47.0000	47.0500	47.0000	47.0000	-2.083%	926	+38.298%
2026-03-23	47.0000	48.0000	47.0000	48.0000	+1.544%	2,305	+35.417%
2026-03-20	46.6000	47.4000	46.6000	47.2700	+1.438%	1,962	+37.508%
2026-03-19	46.6000	46.6000	46.6000	46.6000	-0.851%	2,026	+39.485%
2026-03-18	47.0200	47.0200	46.9520	47.0000	+0.967%	2,370	+38.298%
2026-03-17	47.1500	48.0700	46.5500	46.5500	-2.000%	3,600	+39.635%
2026-03-16	47.4000	47.5100	47.4000	47.5000	-1.283%	2,077	+36.842%
2026-03-12	46.1100	48.1172	46.1100	48.1172	+2.399%	1,308	+35.087%
2026-03-11	47.5100	47.5100	46.7500	46.9900	-2.084%	2,180	+38.327%
2026-03-10	48.2176	48.2176	47.9900	47.9900	-1.052%	457	+35.445%
2026-03-06	48.5000	48.5000	48.5000	48.5000	+2.105%	338	+34.021%
2026-03-05	49.5000	50.0000	46.5000	47.5000	-1.432%	5,329	+36.842%
2026-03-04	47.6900	48.1900	47.5000	48.1900	+1.453%	1,558	+34.883%
2026-03-03	47.5095	47.5095	47.5000	47.5000	0.000%	304	+36.842%
2026-03-02	47.9200	47.9200	47.4800	47.5000	-0.773%	1,219	+36.842%
2026-02-27	47.2000	47.8700	47.2000	47.8700	+1.419%	1,782	+35.784%
2026-02-26	47.2000	47.2000	47.2000	47.2000	-0.106%	153	+37.712%
2026-02-25	46.7275	47.2710	46.7275	47.2500	+1.270%	1,766	+37.566%
2026-02-24	46.7600	46.7600	46.0100	46.6575	-0.091%	2,060	+39.313%
2026-02-23	46.6580	46.7000	46.2500	46.7000	+0.430%	1,581	+39.186%
2026-02-20	46.2500	46.5500	46.2500	46.5000	-0.236%	1,946	+39.785%
2026-02-19	46.6500	46.6500	46.6100	46.6100	-0.021%	910	+39.455%
2026-02-18	47.0000	47.5100	46.6200	46.6200	-0.809%	2,146	+39.425%
2026-02-17	47.0000	47.0000	47.0000	47.0000	0.000%	217	+38.298%
2026-02-13	46.6000	47.9800	46.0100	47.0000	+0.858%	1,793	+38.298%
2026-02-12	45.6000	46.6000	45.6000	46.6000	+2.193%	640	+39.485%
2026-02-11	46.0000	46.6200	45.6000	45.6000	+0.220%	2,382	+42.544%
2026-02-09	45.5000	45.5000	45.5000	45.5000	+0.198%	178	+42.857%
2026-02-06	45.4000	46.0000	45.4000	45.4100	+0.044%	5,522	+43.140%
2026-02-05	45.1050	45.3900	45.1000	45.3900	+0.066%	4,130	+43.203%
2026-02-04	45.4000	45.4000	45.3600	45.3600	-1.391%	866	+43.298%
2026-02-03	45.9500	46.3100	45.9500	46.0000	+0.833%	2,457	+41.304%
2026-02-02	44.2000	45.6200	44.2000	45.6200	+2.287%	925	+42.481%
2026-01-30	44.1000	44.6000	44.1000	44.6000	+0.905%	523	+45.740%
2026-01-29	43.8000	44.2000	43.8000	44.2000	+1.353%	5,829	+47.059%
2026-01-28	43.6100	43.6100	43.6100	43.6100	0.000%	3,940	+49.048%
2026-01-27	43.6100	43.6100	43.6100	43.6100	-1.335%	590	+49.048%
2026-01-23	44.2000	44.2000	44.2000	44.2000	+0.227%	2,441	+47.059%
2026-01-22	43.6000	44.1000	43.6000	44.1000	+1.124%	2,588	+47.392%
2026-01-21	43.6100	43.6100	43.6100	43.6100	+0.484%	151	+49.048%
2026-01-20	43.4000	43.4000	43.4000	43.4000	-0.482%	165	+49.770%
2026-01-16	43.5000	43.6100	43.5000	43.6100	+0.023%	281	+49.048%
2026-01-15	43.6000	43.6000	43.6000	43.6000	0.000%	338	+49.083%
2026-01-14	43.5500	43.6017	43.5500	43.6000	+0.086%	1,900	+49.083%
2026-01-13	43.7000	43.7000	43.5500	43.5625	-0.542%	1,167	+49.211%
2026-01-12	43.8000	44.0965	43.8000	43.8000	-0.114%	902	+48.402%
2026-01-09	43.8000	43.8500	43.8000	43.8500	+0.114%	390	+48.233%
2026-01-08	43.6000	44.2600	43.6000	43.8000	+0.436%	1,052	+48.402%
2026-01-07	43.6100	43.6245	43.6100	43.6100	-0.661%	712	+49.048%
2026-01-06	43.6300	43.9000	43.6200	43.9000	+0.573%	949	+48.064%
2026-01-05	44.5500	44.5500	43.6200	43.6500	-1.932%	4,139	+48.912%
2026-01-02	44.5975	44.5975	44.5100	44.5100	-0.847%	285	+46.035%
2025-12-31	43.8850	44.8900	43.8850	44.8900	+2.959%	3,305	+44.798%
2025-12-30	43.1613	43.6000	43.1613	43.6000	-0.683%	469	+49.083%
2025-12-29	43.9000	43.9000	43.9000	43.9000	+0.023%	276	+48.064%
2025-12-26	43.0200	43.8900	43.0200	43.8900	+2.094%	331	+48.098%
2025-12-24	42.9900	42.9900	42.9900	42.9900	0.000%	683	+51.198%
2025-12-23	42.9900	42.9900	42.9900	42.9900	0.000%	781	+51.198%
2025-12-22	42.9900	42.9900	42.9900	42.9900	+0.444%	1,051	+51.198%
2025-12-19	42.5000	42.8000	42.5000	42.8000	+0.117%	1,340	+51.869%
2025-12-18	42.3100	42.7500	42.3100	42.7500	+1.102%	1,687	+52.047%
2025-12-16	41.5200	42.5000	41.5200	42.2840	-0.485%	1,421	+53.722%
2025-12-12	42.0000	42.4900	41.9900	42.4900	+2.386%	1,050	+52.977%
2025-12-11	41.5000	41.5000	41.5000	41.5000	0.000%	203	+56.627%
2025-12-10	41.5000	41.5000	41.5000	41.5000	+0.484%	6,433	+56.627%
2025-12-09	41.2300	41.3000	41.2300	41.3000	+0.609%	878	+57.385%
2025-12-08	40.6100	41.2000	40.6100	41.0500	-1.084%	705	+58.343%
2025-12-05	41.5000	41.5000	41.5000	41.5000	-1.049%	1,263	+56.627%
2025-12-04	41.3900	42.0000	41.3900	41.9400	+1.945%	2,758	+54.983%
2025-12-03	40.8400	41.7500	40.5400	41.1400	+1.580%	4,145	+57.997%
2025-12-02	40.0700	40.5000	40.0666	40.5000	+1.048%	2,130	+60.494%
2025-12-01	40.0900	40.0900	40.0800	40.0800	-1.037%	226	+62.176%
2025-11-28	40.0000	40.8500	40.0000	40.5000	+2.272%	1,983	+60.494%
2025-11-26	39.6001	39.6001	39.6001	39.6001	-2.583%	138	+64.141%
2025-11-25	39.5000	40.6500	39.0800	40.6500	+2.911%	2,366	+59.902%
2025-11-24	39.5000	39.5000	39.4677	39.5000	+0.483%	18,180	+64.557%
2025-11-21	40.6100	40.6100	39.0100	39.3100	-3.201%	19,602	+65.352%
2025-11-20	41.2615	41.2615	40.6100	40.6100	-3.286%	5,540	+60.059%
2025-11-19	41.9900	41.9900	41.9900	41.9900	+1.181%	550	+54.799%
2025-11-18	41.0000	41.9900	41.0000	41.5000	+0.582%	1,057	+56.627%
2025-11-17	41.0100	41.8100	41.0100	41.2600	-1.762%	491	+57.538%
2025-11-14	40.9400	42.0000	40.9400	42.0000	+3.525%	3,058	+54.762%
2025-11-13	41.0000	41.0000	39.7400	40.5700	+1.425%	1,384	+60.217%
2025-11-12	39.9800	40.0000	39.3134	40.0000	+0.075%	2,207	+62.500%
2025-11-11	39.9900	39.9900	39.2600	39.9700	-0.050%	569	+62.622%
2025-11-10	39.7500	39.9900	39.5500	39.9900	+0.604%	2,594	+62.541%
2025-11-07	39.6000	39.7500	39.0500	39.7500	+0.064%	1,999	+63.522%
2025-11-06	39.7500	39.7500	39.7000	39.7245	+1.080%	4,564	+63.627%
2025-11-05	39.3800	39.6500	39.3000	39.3000	+0.102%	4,121	+65.394%
2025-11-04	41.0100	41.0100	39.2600	39.2600	-4.593%	28,537	+65.563%
2025-11-03	41.3000	41.3000	41.1500	41.1500	-0.843%	4,024	+57.959%
2025-10-31	42.0000	42.0000	41.5000	41.5000	-1.073%	5,350	+56.627%
2025-10-30	41.9700	42.0000	41.9500	41.9500	0.000%	746	+54.946%
2025-10-29	42.5000	42.5000	41.6100	41.9500	-1.294%	9,522	+54.946%
2025-10-28	43.0540	43.0540	42.5000	42.5000	-2.746%	2,483	+52.941%
2025-10-27	43.5500	43.7000	43.5500	43.7000	+1.510%	3,012	+48.741%
2025-10-24	43.0500	43.2300	43.0000	43.0500	-2.097%	11,166	+50.987%
2025-10-23	43.7500	43.9720	43.7500	43.9720	+2.189%	502	+47.821%
2025-10-22	43.7500	43.7500	43.0300	43.0300	-3.520%	12,708	+51.057%
2025-10-21	44.1000	44.6000	44.1000	44.6000	-0.867%	2,550	+45.740%
2025-10-20	44.1000	44.9900	44.1000	44.9900	+2.250%	982	+44.477%
2025-10-17	44.0600	44.0600	44.0000	44.0000	-1.345%	5,333	+47.727%
2025-10-16	45.2100	45.3000	44.6000	44.6000	-1.978%	6,417	+45.740%
2025-10-15	45.2000	45.5000	45.2000	45.5000	-0.329%	630	+42.857%
2025-10-14	45.6025	45.6500	45.6000	45.6500	0.000%	312	+42.388%
2025-10-13	45.2000	45.6500	45.1300	45.6500	+0.996%	502	+42.388%
2025-10-10	46.2500	46.2500	45.2000	45.2000	-2.270%	5,676	+43.805%
2025-10-09	46.2500	46.2500	46.2500	46.2500	-0.323%	1,205	+40.541%
2025-10-08	46.4300	46.4300	46.4000	46.4000	+0.716%	305	+40.086%
2025-10-07	46.0500	46.0700	46.0500	46.0700	+0.043%	861	+41.090%
2025-10-06	46.2005	47.0000	46.0500	46.0500	-0.346%	1,381	+41.151%
2025-10-03	46.3300	46.3300	46.0200	46.2100	+0.435%	1,787	+40.662%
2025-10-01	46.0950	46.1000	46.0100	46.0100	+0.022%	1,244	+41.274%
2025-09-30	46.9900	46.9900	46.0000	46.0000	0.000%	260	+41.304%
2025-09-26	46.0500	46.0500	46.0000	46.0000	-0.109%	1,211	+41.304%
2025-09-25	46.7500	47.0000	46.0500	46.0500	-2.021%	3,994	+41.151%
2025-09-24	47.0000	47.0000	46.6500	47.0000	+0.192%	7,335	+38.298%
2025-09-19	46.5100	46.9100	46.5100	46.9100	-0.191%	8,208	+38.563%
2025-09-18	47.0000	47.0000	47.0000	47.0000	0.000%	5,817	+38.298%
2025-09-17	46.9900	47.0000	46.9900	47.0000	+1.666%	715	+38.298%
2025-09-16	46.2000	46.2300	46.2000	46.2300	+0.065%	499	+40.601%
2025-09-15	46.6780	46.6780	46.2000	46.2000	-1.702%	1,124	+40.693%
2025-09-09	46.6000	47.0000	46.6000	47.0000	+1.802%	906	+38.298%
2025-09-08	46.0600	46.1680	46.0600	46.1680	-0.879%	637	+40.790%
2025-09-05	46.1500	46.5775	46.1500	46.5775	+0.708%	350	+39.552%
2025-09-04	46.4750	46.4750	46.2500	46.2500	-0.538%	515	+40.541%
2025-09-03	46.3000	46.5000	46.3000	46.5000	+0.497%	972	+39.785%
2025-08-29	46.2700	46.2700	46.2700	46.2700	+0.022%	267	+40.480%
2025-08-28	46.3580	46.3600	46.2600	46.2600	+0.022%	474	+40.510%
2025-08-27	46.2500	46.2500	46.2500	46.2500	-1.596%	178	+40.541%
2025-08-26	46.5000	47.0000	46.5000	47.0000	+1.842%	1,610	+38.298%
2025-08-25	46.1500	46.1500	46.1500	46.1500	0.000%	694	+40.845%
2025-08-22	46.1500	46.1500	46.1500	46.1500	+0.326%	446	+40.845%
2025-08-21	45.7500	46.0500	45.7500	46.0000	0.000%	3,045	+41.304%
2025-08-20	45.5000	46.0000	45.5000	46.0000	+0.305%	2,455	+41.304%
2025-08-19	45.8800	45.8800	45.8600	45.8600	+0.240%	507	+41.736%
2025-08-18	45.5000	45.7500	45.5000	45.7500	+0.549%	344	+42.077%
2025-08-15	45.5000	45.5000	45.5000	45.5000	-0.307%	8,026	+42.857%
2025-08-14	45.6400	45.6400	45.6400	45.6400	-0.890%	200	+42.419%
2025-08-13	45.6350	46.0500	45.5000	46.0500	+1.209%	2,690	+41.151%
2025-08-12	45.6000	46.0000	45.5000	45.5000	-0.655%	8,344	+42.857%
2025-08-11	45.8000	45.8000	45.8000	45.8000	+0.439%	408	+41.921%
2025-08-08	45.6900	45.8000	45.6000	45.6000	0.000%	1,206	+42.544%
2025-08-07	45.9500	45.9500	45.6000	45.6000	-0.044%	379	+42.544%
2025-08-06	45.2700	45.6200	45.2700	45.6200	-0.610%	201	+42.481%
2025-08-05	46.0000	46.1100	45.9000	45.9000	-0.217%	999	+41.612%
2025-08-04	45.7500	46.0000	45.7500	46.0000	+1.568%	588	+41.304%
2025-08-01	45.5500	45.7500	45.2900	45.2900	-1.650%	3,250	+43.520%
2025-07-31	45.8500	46.3000	45.8500	46.0500	-0.432%	10,416	+41.151%
2025-07-30	46.2500	46.2500	46.2500	46.2500	+0.543%	457	+40.541%
2025-07-29	46.0500	46.1000	46.0000	46.0000	0.000%	1,219	+41.304%
2025-07-28	46.0500	46.0500	46.0000	46.0000	-1.075%	670	+41.304%
2025-07-25	46.5000	46.5000	46.2500	46.5000	+0.541%	4,513	+39.785%
2025-07-24	45.7500	46.2500	45.7500	46.2500	-0.538%	1,620	+40.541%
2025-07-23	46.5000	46.5000	46.5000	46.5000	+0.758%	266	+39.785%
2025-07-22	46.0500	46.1500	46.0500	46.1500	+0.217%	6,930	+40.845%
2025-07-21	46.0000	46.0500	45.5000	46.0500	+0.766%	5,964	+41.151%
2025-07-18	45.5000	45.7000	45.5000	45.7000	-0.652%	1,462	+42.232%
2025-07-17	45.6000	46.0000	45.2200	46.0000	+0.899%	2,172	+41.304%
2025-07-16	45.2100	45.5900	45.2100	45.5900	+0.088%	293	+42.575%
2025-07-15	45.5500	45.5500	45.5500	45.5500	+0.110%	2,568	+42.700%
2025-07-14	45.5000	45.6100	45.4800	45.5000	+0.619%	3,075	+42.857%
2025-07-11	45.7600	45.7600	45.2200	45.2200	-2.227%	1,384	+43.742%
2025-07-10	45.7500	46.2500	45.7500	46.2500	0.000%	1,159	+40.541%
2025-07-09	46.0000	46.3000	46.0000	46.2500	+0.543%	1,411	+40.541%
2025-07-08	46.0000	46.0000	45.7100	46.0000	0.000%	1,857	+41.304%
2025-07-07	45.2000	46.0000	45.2000	46.0000	+1.770%	1,128	+41.304%
2025-07-03	45.2000	45.2000	45.2000	45.2000	0.000%	315	+43.805%
2025-07-02	45.7300	45.7500	45.0000	45.2000	-1.739%	2,517	+43.805%
2025-07-01	46.0000	46.0000	46.0000	46.0000	+1.077%	700	+41.304%
2025-06-30	45.8000	46.0000	45.5100	45.5100	-0.525%	3,373	+42.826%
2025-06-27	46.0000	46.0000	45.7500	45.7500	-0.327%	1,189	+42.077%
2025-06-26	45.3600	45.9000	45.3600	45.9000	+1.257%	1,070	+41.612%
2025-06-25	45.3300	45.3300	45.3300	45.3300	-1.457%	243	+43.393%
2025-06-24	45.3201	46.0000	45.3201	46.0000	0.000%	3,918	+41.304%
2025-06-23	46.0000	46.0000	45.7960	46.0000	-0.648%	4,560	+41.304%
2025-06-20	47.0000	47.0000	45.2600	46.3000	-1.489%	3,871	+40.389%
2025-06-18	47.5300	47.5500	47.0000	47.0000	-1.157%	1,808	+38.298%
2025-06-17	47.7500	47.7950	47.5500	47.5500	+0.274%	828	+36.698%
2025-06-16	47.4200	47.4200	47.4200	47.4200	-1.085%	1,350	+37.073%
2025-06-13	47.9400	47.9400	47.9400	47.9400	0.000%	371	+35.586%
2025-06-12	47.9400	47.9400	47.9400	47.9400	-0.125%	320	+35.586%
2025-06-11	48.0100	48.0100	48.0000	48.0000	-0.083%	727	+35.417%
2025-06-09	48.4000	48.4000	48.0400	48.0400	-3.920%	650	+35.304%
2025-06-03	47.6300	50.0000	47.6300	50.0000	+4.167%	1,094	+30.000%
2025-06-02	48.0000	48.0000	48.0000	48.0000	+3.543%	2,263	+35.417%
2025-05-30	46.5000	46.7300	46.3500	46.3575	-0.840%	2,038	+40.215%
2025-05-29	46.9000	46.9000	46.7500	46.7500	-0.532%	1,021	+39.037%
2025-05-28	47.3000	47.8440	46.7019	47.0000	-2.616%	1,801	+38.298%
2025-05-27	48.5000	48.5000	48.2500	48.2625	+0.026%	1,163	+34.680%
2025-05-23	48.2500	48.2500	48.2500	48.2500	-0.062%	280	+34.715%
2025-05-22	48.7500	48.7500	48.2800	48.2800	0.000%	320	+34.631%
2025-05-21	48.2800	48.2800	48.2800	48.2800	-0.964%	171	+34.631%
2025-05-20	48.5000	48.7500	48.2500	48.7500	+1.036%	2,764	+33.333%
2025-05-19	50.0000	50.0000	48.2500	48.2500	-2.525%	2,263	+34.715%
2025-05-16	47.2000	49.5000	47.2000	49.5000	+3.211%	3,098	+31.313%
2025-05-15	47.9600	47.9600	47.9600	47.9600	-0.083%	353	+35.530%
2025-05-14	46.4500	48.0000	46.4000	48.0000	+2.128%	1,719	+35.417%
2025-05-13	47.0000	47.0000	47.0000	47.0000	0.000%	942	+38.298%
2025-05-12	46.0700	47.0000	45.7500	47.0000	0.000%	890	+38.298%
2025-05-09	49.5000	49.5000	46.4556	47.0000	-1.053%	1,454	+38.298%
2025-05-08	47.0250	47.5000	46.2500	47.5000	+1.064%	850	+36.842%
2025-05-07	47.2000	47.2400	45.7600	47.0000	-2.083%	1,935	+38.298%
2025-05-06	47.5300	48.0000	47.5000	48.0000	-0.518%	1,066	+35.417%
2025-05-05	47.9900	48.2500	47.5000	48.2500	+1.579%	1,017	+34.715%
2025-05-02	47.5000	47.5000	47.5000	47.5000	+1.064%	2,291	+36.842%
2025-05-01	47.9500	47.9500	47.0000	47.0000	0.000%	1,251	+38.298%
2025-04-30	47.5750	47.5750	47.0000	47.0000	-1.053%	1,460	+38.298%
2025-04-29	47.5000	47.5000	47.5000	47.5000	+1.064%	100	+36.842%
2025-04-28	46.9000	47.1500	46.9000	47.0000	+1.075%	1,230	+38.298%
2025-04-25	46.0100	46.5000	46.0000	46.5000	+0.868%	2,178	+39.785%
2025-04-24	47.0000	47.0000	46.1000	46.1000	-2.123%	1,237	+40.998%
2025-04-23	48.2000	48.2000	47.1000	47.1000	+0.426%	808	+38.004%
2025-04-22	47.7000	47.9000	46.9000	46.9000	-1.607%	3,041	+38.593%
2025-04-21	47.0200	47.6660	47.0200	47.6660	-2.722%	555	+36.366%
2025-04-16	45.1300	49.0000	45.1300	49.0000	-3.353%	917	+32.653%
2025-04-14	50.7000	50.7000	50.7000	50.7000	-0.491%	220	+28.205%
2025-04-11	50.9500	50.9500	50.9500	50.9500	-4.926%	401	+27.576%
2025-04-09	44.2600	53.5900	44.2600	53.5900	+21.740%	1,991	+21.291%
2025-04-08	44.9900	46.0000	44.0200	44.0200	-0.068%	2,961	+47.660%
2025-04-07	44.2500	45.9899	41.5060	44.0500	-5.391%	15,114	+47.560%
2025-04-04	49.0000	49.2250	46.5000	46.5600	-5.653%	5,789	+39.605%
2025-04-03	50.9000	50.9000	49.3500	49.3500	-3.330%	1,720	+31.712%
2025-04-02	51.0000	51.5000	51.0000	51.0500	-1.066%	2,583	+27.326%
2025-04-01	51.5300	51.6000	51.5000	51.6000	+1.176%	1,041	+25.969%
2025-03-31	52.0800	52.1000	51.0000	51.0000	-1.866%	583	+27.451%
2025-03-28	52.0000	52.0000	51.9700	51.9700	0.000%	1,850	+25.072%
2025-03-27	51.9700	51.9700	51.9700	51.9700	-0.058%	170	+25.072%
2025-03-26	52.0000	52.0000	52.0000	52.0000	-0.763%	1,446	+25.000%
2025-03-25	51.9800	52.4000	51.9700	52.4000	+0.191%	2,152	+24.046%
2025-03-24	51.9700	52.3000	51.9700	52.3000	+1.553%	1,608	+24.283%
2025-03-21	51.8500	51.8500	51.1500	51.5000	-0.675%	848	+26.214%
2025-03-20	51.5100	51.8500	51.5100	51.8500	-0.499%	1,140	+25.362%
2025-03-19	51.5000	52.1100	51.5000	52.1100	+0.212%	1,728	+24.736%
2025-03-18	52.0000	52.0000	51.7500	52.0000	0.000%	3,150	+25.000%
2025-03-17	52.0000	52.0000	52.0000	52.0000	+0.019%	5,273	+25.000%
2025-03-14	51.9900	52.2000	51.9900	51.9900	+0.464%	1,677	+25.024%
2025-03-13	52.0000	52.0600	51.7500	51.7500	-0.481%	1,049	+25.604%
2025-03-12	52.0000	52.0000	52.0000	52.0000	0.000%	6,348	+25.000%
2025-03-11	52.5000	52.5000	52.0000	52.0000	0.000%	5,542	+25.000%
2025-03-10	52.4000	52.7800	52.0000	52.0000	-3.704%	3,680	+25.000%
2025-03-07	53.6500	54.0000	53.3000	54.0000	+1.408%	1,242	+20.370%
2025-03-06	53.5100	53.7775	53.2400	53.2500	-0.653%	5,997	+22.066%
2025-03-05	54.0000	54.0000	53.6000	53.6000	-0.741%	2,594	+21.269%
2025-03-04	53.3600	54.0000	53.3600	54.0000	+0.935%	3,880	+20.370%
2025-03-03	54.0000	54.0000	53.5000	53.5000	0.000%	1,078	+21.495%
2025-02-28	53.3500	53.5000	53.3500	53.5000	+0.488%	475	+21.495%
2025-02-27	54.8900	54.8900	53.2400	53.2400	0.000%	1,876	+22.089%
2025-02-26	53.0000	53.2675	53.0000	53.2400	0.000%	2,357	+22.089%
2025-02-25	53.5000	53.5000	53.1100	53.2400	+0.453%	2,808	+22.089%
2025-02-24	53.7400	53.7400	53.0000	53.0000	+0.952%	854	+22.642%
2025-02-21	52.5000	52.5000	52.5000	52.5000	+0.806%	476	+23.810%
2025-02-20	54.0000	54.0000	52.0800	52.0800	-3.556%	2,879	+24.808%
2025-02-19	53.4395	54.0000	53.4000	54.0000	+1.504%	2,674	+20.370%
2025-02-18	54.0100	54.6500	53.1800	53.2000	-2.296%	9,126	+22.180%
2025-02-14	54.0350	54.4500	54.0350	54.4500	-3.114%	776	+19.376%
2025-02-12	56.2000	56.2000	56.2000	56.2000	0.000%	449	+15.658%
2025-02-11	55.0000	56.2000	55.0000	56.2000	+2.531%	852	+15.658%
2025-02-10	56.4500	56.5000	54.8125	54.8125	+0.206%	522	+18.586%
2025-02-07	54.9900	54.9900	54.7000	54.7000	-0.018%	479	+18.830%
2025-02-06	54.4900	54.7100	54.4900	54.7100	+0.459%	1,408	+18.808%
2025-02-05	52.4100	54.4600	52.4100	54.4600	+4.514%	2,759	+19.354%
2025-02-03	51.5000	52.1080	51.5000	52.1080	+1.181%	1,801	+24.741%
2025-01-31	51.0000	51.5000	51.0000	51.5000	+1.558%	1,572	+26.214%
2025-01-30	50.6100	51.0000	50.6100	50.7100	-0.569%	1,147	+28.180%
2025-01-29	51.0000	51.0000	51.0000	51.0000	+0.990%	309	+27.451%
2025-01-27	51.1600	51.1600	50.3500	50.5000	-1.290%	2,310	+28.713%
2025-01-24	51.1600	51.1600	51.1600	51.1600	+0.314%	128	+27.052%
2025-01-23	51.0000	51.0000	51.0000	51.0000	0.000%	770	+27.451%
2025-01-22	51.0000	51.0000	51.0000	51.0000	+1.090%	1,001	+27.451%
2025-01-21	50.4400	51.0000	50.4400	50.4500	-2.020%	1,445	+28.840%
2025-01-17	50.2500	51.4900	50.2500	51.4900	+3.394%	593	+26.238%
2025-01-15	49.5700	49.8000	49.5700	49.8000	+1.240%	379	+30.522%
2025-01-14	52.1125	52.1125	49.1900	49.1900	-5.130%	2,385	+32.141%
2025-01-10	51.0000	51.9300	48.6500	51.8500	+0.660%	4,294	+25.362%
2025-01-08	50.9500	51.5100	50.1000	51.5100	+0.881%	2,357	+26.189%
2025-01-07	51.0600	51.0600	51.0600	51.0600	-2.743%	249	+27.301%
2025-01-06	52.0900	52.5000	52.0900	52.5000	-0.943%	278	+23.810%
2025-01-03	52.9800	53.0000	52.9800	53.0000	+0.038%	800	+22.642%
2025-01-02	51.1500	52.9800	51.1500	52.9800	+3.578%	896	+22.688%
2024-12-31	51.0000	51.1500	51.0000	51.1500	+0.927%	793	+27.077%
2024-12-30	50.6845	50.6845	50.6800	50.6800	+0.020%	340	+28.256%
2024-12-27	50.6700	50.6700	50.6700	50.6700	-0.647%	384	+28.281%
2024-12-26	50.7500	51.0000	50.6001	51.0000	+0.582%	985	+27.451%
2024-12-24	50.2600	50.7050	50.2600	50.7050	+1.410%	685	+28.192%
2024-12-20	50.8296	50.8296	50.0000	50.0000	-2.306%	1,579	+30.000%
2024-12-19	51.3700	51.3700	50.7000	51.1800	+0.847%	4,181	+27.003%
2024-12-18	51.0000	51.0000	50.7500	50.7500	-0.020%	1,197	+28.079%
2024-12-17	51.8500	51.8500	50.7600	50.7600	-2.234%	3,995	+28.054%
2024-12-16	52.3500	52.3600	51.9200	51.9200	-2.038%	1,544	+25.193%
2024-12-13	53.0000	53.3200	53.0000	53.0000	-0.935%	410	+22.642%

.dark-mode .fWJckC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWJckC{ color: #333333; background-color: white; border: 2px solid #333333; }CZBSCITZNS BANCSHARES CORPstock OTC

CZBS
CITZNS BANCSHARES CORP
stock OTC