Dark

CZBT
CITZNS BANCORP OF VA INC
stock OTC

EOD

Aug 3, 2026

41.50USD-1.190%(-0.50)203

Pre-market

0.00USD-100.000%(-42.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	41.500000	41.500000	41.500000	41.500000	-1.190%	203	0.000%
2026-07-31	42.000000	42.000000	42.000000	42.000000	+1.498%	100	-1.190%
2026-07-30	41.380000	41.380000	41.380000	41.380000	+2.173%	300	+0.290%
2026-07-29	40.611048	40.611048	40.500000	40.500000	+1.250%	200	+2.469%
2026-07-22	39.750000	40.000000	39.750000	40.000000	+2.564%	580	+3.750%
2026-07-20	39.000000	39.000000	39.000000	39.000000	-0.026%	160	+6.410%
2026-07-15	39.010000	39.010000	39.010000	39.010000	+0.026%	132	+6.383%
2026-07-09	39.125000	39.125000	38.852500	39.000000	0.000%	3,981	+6.410%
2026-07-08	38.750000	39.000000	38.750000	39.000000	+1.058%	1,595	+6.410%
2026-07-01	38.591784	38.591784	38.591784	38.591784	-2.914%	200	+7.536%
2026-06-26	39.750000	39.750000	39.750000	39.750000	+1.923%	450	+4.403%
2026-06-22	39.000000	39.000000	39.000000	39.000000	0.000%	327	+6.410%
2026-06-15	38.990000	39.000000	38.990000	39.000000	+0.591%	300	+6.410%
2026-06-12	38.771052	38.771052	38.771052	38.771052	+0.350%	175	+7.039%
2026-06-11	38.400000	38.636000	38.400000	38.636000	+0.615%	666	+7.413%
2026-06-10	38.400000	38.400000	38.400000	38.400000	0.000%	275	+8.073%
2026-06-05	38.120000	38.400000	37.002500	38.400000	+0.076%	850	+8.073%
2026-06-04	38.400000	38.400000	38.277966	38.371000	+0.711%	775	+8.155%
2026-06-03	38.400000	38.400000	38.100000	38.100000	-1.548%	22,377	+8.924%
2026-05-27	39.000000	39.000000	38.699177	38.699177	+1.016%	250	+7.237%
2026-05-26	38.310000	38.310000	38.310000	38.310000	-1.769%	167	+8.327%
2026-05-22	39.050000	39.050000	39.000000	39.000000	0.000%	400	+6.410%
2026-05-21	38.825000	39.050000	38.825000	39.000000	-0.128%	1,089	+6.410%
2026-05-20	39.050000	39.050000	39.050000	39.050000	0.000%	143	+6.274%
2026-05-19	39.050000	39.050000	39.050000	39.050000	+0.128%	101	+6.274%
2026-05-15	39.000000	39.000000	39.000000	39.000000	0.000%	14,726	+6.410%
2026-05-14	39.000000	39.000000	38.990000	39.000000	0.000%	1,587	+6.410%
2026-05-13	39.000000	39.000000	38.910000	39.000000	0.000%	14,608	+6.410%
2026-05-01	39.000000	39.000000	39.000000	39.000000	+0.004%	229	+6.410%
2026-04-28	39.000000	39.000000	38.998300	38.998300	+2.627%	200	+6.415%
2026-04-27	38.000000	38.000000	38.000000	38.000000	-2.564%	1,362	+9.211%
2026-04-24	39.000000	39.000000	39.000000	39.000000	+5.405%	210	+6.410%
2026-04-23	41.500000	41.500000	37.000000	37.000000	-10.843%	2,433	+12.162%
2026-04-20	41.500000	41.500000	41.500000	41.500000	+1.840%	130	0.000%
2026-04-17	40.000000	40.750000	39.000000	40.750000	+14.627%	1,500	+1.840%
2026-04-15	35.600000	35.600000	35.550000	35.550000	+0.028%	331	+16.737%
2026-04-08	35.540000	35.540000	35.540000	35.540000	-7.688%	250	+16.770%
2026-04-07	38.500000	38.500000	38.500000	38.500000	0.000%	3,800	+7.792%
2026-04-06	38.500000	38.500000	38.500000	38.500000	+1.316%	500	+7.792%
2026-04-01	37.950000	38.000000	37.950000	38.000000	+1.333%	300	+9.211%
2026-03-31	37.500000	37.500000	37.500000	37.500000	-0.037%	200	+10.667%
2026-03-23	37.890000	37.890000	37.460000	37.514000	+0.144%	3,709	+10.625%
2026-03-20	37.460000	37.460000	37.460000	37.460000	+0.510%	100	+10.785%
2026-03-19	35.991800	37.270000	35.991800	37.270000	+0.730%	450	+11.350%
2026-03-18	37.000000	37.000000	37.000000	37.000000	-0.005%	100	+12.162%
2026-03-12	37.540000	37.540000	37.000000	37.001700	-1.250%	411	+12.157%
2026-03-04	37.470000	37.470000	37.470000	37.470000	+0.027%	3,231	+10.755%
2026-03-03	36.990000	37.460000	36.990000	37.460000	+2.630%	2,945	+10.785%
2026-03-02	36.500000	36.500000	36.500000	36.500000	+2.069%	2,840	+13.699%
2026-02-27	35.770000	36.092100	35.760000	35.760000	0.000%	850	+16.051%
2026-02-26	35.760000	35.760000	35.760000	35.760000	+3.472%	300	+16.051%
2026-02-20	36.000000	36.000000	34.560000	34.560000	-4.000%	3,504	+20.081%
2026-02-18	36.000000	36.000000	36.000000	36.000000	+0.111%	100	+15.278%
2026-02-17	35.700000	35.960000	35.700000	35.960000	+0.265%	200	+15.406%
2026-02-12	35.700000	35.865000	35.700000	35.865000	+0.462%	400	+15.712%
2026-02-11	34.650000	35.700000	34.650000	35.700000	+4.234%	425	+16.246%
2026-02-06	34.100000	34.250000	34.100000	34.250000	+0.587%	1,485	+21.168%
2026-02-05	34.050000	34.050000	34.050000	34.050000	-0.147%	238	+21.880%
2026-01-30	34.100000	34.168750	34.100000	34.100000	+0.029%	1,627	+21.701%
2026-01-29	33.510000	34.101700	33.460000	34.090000	-0.462%	4,087	+21.737%
2026-01-26	34.250000	34.250000	34.248300	34.248300	+1.869%	1,000	+21.174%
2026-01-22	33.900000	33.900000	33.620000	33.620000	-0.826%	400	+23.438%
2026-01-21	33.800000	34.250000	33.800000	33.900000	+0.593%	3,290	+22.419%
2026-01-20	33.700000	33.779000	33.700000	33.700000	-0.590%	730	+23.145%
2026-01-16	33.870000	33.900000	33.870000	33.900000	+0.593%	434	+22.419%
2026-01-15	33.700000	33.700000	33.700000	33.700000	+0.298%	148	+23.145%
2026-01-12	33.600000	33.600000	33.600000	33.600000	0.000%	594	+23.512%
2026-01-09	33.600000	34.052000	33.600000	33.600000	0.000%	1,671	+23.512%
2026-01-06	33.990000	33.990000	33.600000	33.600000	-0.297%	1,200	+23.512%
2026-01-05	33.700000	33.700000	33.700000	33.700000	+0.567%	100	+23.145%
2026-01-02	33.790000	33.790000	33.510000	33.510000	-1.441%	784	+23.844%
2025-12-30	34.000000	34.000000	34.000000	34.000000	0.000%	100	+22.059%
2025-12-26	34.000000	34.000000	34.000000	34.000000	+1.010%	100	+22.059%
2025-12-24	33.760000	33.760000	33.660000	33.660000	-0.267%	350	+23.292%
2025-12-18	33.850000	33.850000	33.520000	33.750000	+0.208%	1,200	+22.963%
2025-12-11	34.219000	34.219000	33.300000	33.680000	-0.941%	3,676	+23.219%
2025-12-10	34.000000	34.000000	34.000000	34.000000	0.000%	100	+22.059%
2025-12-05	33.475000	34.000000	33.475000	34.000000	+1.493%	1,600	+22.059%
2025-12-04	33.500000	33.500000	33.500000	33.500000	+1.520%	200	+23.881%
2025-12-01	32.709900	33.000000	32.709900	32.998300	+2.639%	1,500	+25.764%
2025-11-24	32.360000	32.363000	32.150000	32.150000	-2.546%	1,898	+29.082%
2025-11-20	32.310000	32.990000	32.310000	32.990000	-0.030%	300	+25.796%
2025-11-17	33.000000	33.000000	33.000000	33.000000	+0.610%	312	+25.758%
2025-11-13	32.800000	32.800000	32.800000	32.800000	+0.153%	500	+26.524%
2025-11-12	33.000000	33.000000	32.750000	32.750000	-0.758%	1,332	+26.718%
2025-11-11	33.010000	33.010000	33.000000	33.000000	-1.362%	500	+25.758%
2025-11-10	33.455500	33.455500	33.455500	33.455500	+2.154%	300	+24.045%
2025-11-07	33.000000	33.000000	32.750000	32.750000	-0.848%	400	+26.718%
2025-11-05	33.250000	33.250000	33.030000	33.030000	-2.133%	544	+25.643%
2025-11-04	33.450000	33.750000	33.450000	33.750000	0.000%	316	+22.963%
2025-11-03	33.320000	34.000000	33.219000	33.750000	+2.273%	1,553	+22.963%
2025-10-31	32.957500	33.000000	32.957500	33.000000	-0.290%	200	+25.758%
2025-10-29	33.172500	33.320000	32.900000	33.096000	+0.291%	1,390	+25.393%
2025-10-28	33.650000	33.650000	33.000000	33.000000	-1.932%	400	+25.758%
2025-10-27	33.650000	33.650000	33.650000	33.650000	+2.748%	100	+23.328%
2025-10-24	32.750000	32.750000	32.750000	32.750000	-1.829%	100	+26.718%
2025-10-14	33.360000	33.360000	33.360000	33.360000	+5.905%	325	+24.400%
2025-10-08	31.500000	31.500000	31.500000	31.500000	-0.787%	200	+31.746%
2025-09-19	31.520000	31.750000	31.520000	31.750000	-0.719%	565	+30.709%
2025-09-16	31.980000	31.980000	31.980000	31.980000	+1.524%	576	+29.769%
2025-09-15	31.510000	31.510000	31.500000	31.500000	0.000%	500	+31.746%
2025-09-12	31.500000	31.500000	31.500000	31.500000	0.000%	100	+31.746%
2025-09-04	31.500000	31.500000	31.500000	31.500000	0.000%	578	+31.746%
2025-09-03	31.500000	31.510000	31.250000	31.500000	+0.511%	5,498	+31.746%
2025-08-29	31.320000	31.340000	31.320000	31.340000	+0.256%	1,439	+32.419%
2025-08-27	31.260000	31.260000	31.260000	31.260000	+0.032%	195	+32.758%
2025-08-22	31.250000	31.250000	31.250000	31.250000	+2.627%	100	+32.800%
2025-08-20	30.500000	30.500000	30.450000	30.450000	-0.164%	2,152	+36.289%
2025-08-12	30.490000	30.500000	30.490000	30.500000	+1.599%	400	+36.066%
2025-08-11	30.020000	30.020000	30.020000	30.020000	-9.333%	200	+38.241%
2025-08-06	31.500000	33.110000	31.500000	33.110000	+7.675%	250	+25.340%
2025-08-04	31.200000	31.200000	30.750000	30.750000	+1.452%	627	+34.959%
2025-07-31	30.330000	30.330000	30.310000	30.310000	-0.066%	250	+36.919%
2025-07-30	31.200000	31.200000	30.330000	30.330000	+1.066%	300	+36.828%
2025-07-28	30.010000	30.010000	30.010000	30.010000	-1.574%	154	+38.287%
2025-07-23	30.300000	30.890000	30.300000	30.490000	+1.633%	750	+36.110%
2025-07-21	29.400000	30.000000	29.400000	30.000000	+3.448%	1,805	+38.333%
2025-07-18	29.000000	29.890000	29.000000	29.000000	0.000%	700	+43.103%
2025-07-17	29.000000	29.000000	29.000000	29.000000	+1.010%	101	+43.103%
2025-07-16	28.710000	28.710000	28.710000	28.710000	-1.000%	100	+44.549%
2025-07-15	29.000000	29.000000	29.000000	29.000000	+1.010%	139	+43.103%
2025-07-14	28.700000	28.710000	28.660000	28.710000	-3.980%	578	+44.549%
2025-07-11	28.550000	29.900000	28.550000	29.900000	+1.356%	1,100	+38.796%
2025-07-08	28.632000	29.500000	28.632000	29.500000	0.000%	250	+40.678%
2025-07-07	29.500000	29.500000	29.500000	29.500000	0.000%	150	+40.678%
2025-07-02	29.500000	29.500000	29.500000	29.500000	-10.606%	206	+40.678%
2025-06-30	28.700000	33.000000	28.700000	33.000000	+14.983%	966	+25.758%
2025-06-26	28.700000	28.700000	28.700000	28.700000	+1.485%	100	+44.599%
2025-06-23	28.280000	28.280000	28.280000	28.280000	+0.820%	350	+46.747%
2025-06-18	28.280000	28.280000	28.050000	28.050000	-2.435%	200	+47.950%
2025-06-11	28.750000	28.750000	28.750000	28.750000	+2.679%	100	+44.348%
2025-06-10	28.000000	28.000000	28.000000	28.000000	-2.609%	114	+48.214%
2025-05-30	28.050000	28.750000	28.000000	28.750000	+1.590%	2,570	+44.348%
2025-05-21	28.300000	28.300000	28.300000	28.300000	-1.350%	117	+46.643%
2025-05-13	28.740000	28.740000	28.687200	28.687200	-0.045%	202	+44.664%
2025-05-12	28.470000	28.700000	28.470000	28.700000	+0.147%	700	+44.599%
2025-05-08	28.750000	28.750000	28.010000	28.658000	-0.320%	1,501	+44.811%
2025-05-06	28.370000	28.750000	28.370000	28.750000	-0.174%	654	+44.348%
2025-05-01	28.760000	28.800000	28.760000	28.800000	+0.174%	300	+44.097%
2025-04-30	28.750000	28.750000	28.750000	28.750000	0.000%	200	+44.348%
2025-04-29	28.750000	28.750000	28.750000	28.750000	+2.679%	700	+44.348%
2025-04-28	28.010000	28.010000	28.000000	28.000000	+0.748%	400	+48.214%
2025-04-25	27.600000	27.900000	27.600000	27.792000	+0.696%	528	+49.324%
2025-04-14	27.600000	27.600000	27.600000	27.600000	+6.667%	109	+50.362%
2025-04-11	26.000000	26.000000	25.875000	25.875000	-2.358%	300	+60.386%
2025-04-10	26.500000	26.500000	26.500000	26.500000	-3.986%	109	+56.604%
2025-04-08	26.500000	27.600000	26.500000	27.600000	+4.151%	979	+50.362%
2025-04-03	27.150000	27.150000	26.500000	26.500000	-3.986%	400	+56.604%
2025-03-25	27.600000	27.600000	27.462500	27.600000	+0.364%	319	+50.362%
2025-03-20	27.550000	27.550000	27.500000	27.500000	-1.434%	500	+50.909%
2025-03-13	27.900000	27.900000	27.900000	27.900000	0.000%	300	+48.746%
2025-03-06	27.900000	27.900000	27.900000	27.900000	+0.541%	700	+48.746%
2025-03-05	27.750000	27.750000	27.750000	27.750000	0.000%	1,000	+49.550%
2025-03-04	28.000000	28.000000	27.600000	27.750000	-0.893%	783	+49.550%
2025-02-27	28.050000	28.050000	28.000000	28.000000	-0.990%	450	+48.214%
2025-02-25	28.300000	28.300000	28.280000	28.280000	+1.000%	440	+46.747%
2025-02-21	28.900000	28.900000	28.000000	28.000000	-0.533%	800	+48.214%
2025-02-14	28.700000	28.700000	28.150000	28.150000	-1.228%	1,167	+47.425%
2025-02-05	28.750000	28.750000	28.500000	28.500000	-0.688%	1,800	+45.614%
2025-01-31	28.900000	28.900000	28.697500	28.697500	-1.043%	402	+44.612%
2025-01-28	29.000000	29.000000	29.000000	29.000000	-0.685%	100	+43.103%
2025-01-23	29.200000	29.200000	29.200000	29.200000	+0.630%	100	+42.123%
2025-01-21	28.910000	29.190000	28.878500	29.017200	+0.059%	1,242	+43.019%
2025-01-10	27.850000	29.000000	27.700000	29.000000	0.000%	900	+43.103%
2025-01-07	29.000000	29.000000	29.000000	29.000000	-0.821%	100	+43.103%
2025-01-06	27.760000	29.240000	27.760000	29.240000	-0.881%	225	+41.929%
2024-12-31	29.500000	29.500000	29.500000	29.500000	-1.667%	100	+40.678%
2024-12-26	30.000000	30.000000	30.000000	30.000000	+7.133%	100	+38.333%
2024-12-24	29.260000	29.260000	28.002700	28.002700	-6.844%	700	+48.200%
2024-12-18	31.000000	31.000000	30.060000	30.060000	+0.200%	215	+38.057%
2024-12-12	30.000000	30.000000	30.000000	30.000000	0.000%	200	+38.333%
2024-12-11	29.500000	30.000000	29.500000	30.000000	+1.695%	1,050	+38.333%
2024-12-10	29.500000	29.500000	29.500000	29.500000	0.000%	500	+40.678%
2024-12-04	30.000000	30.000000	29.500000	29.500000	-4.839%	277	+40.678%
2024-11-22	31.000000	31.000000	31.000000	31.000000	+3.333%	124	+33.871%
2024-11-13	30.000000	30.000000	30.000000	30.000000	+1.695%	700	+38.333%
2024-11-08	29.500000	29.500000	29.500000	29.500000	+3.509%	100	+40.678%
2024-11-07	28.500000	28.500000	28.500000	28.500000	-1.724%	141	+45.614%
2024-11-06	29.000000	29.000000	29.000000	29.000000	+1.754%	900	+43.103%
2024-10-30	28.150000	29.000000	28.000000	28.500000	-1.724%	2,600	+45.614%
2024-10-16	29.000000	29.000000	29.000000	29.000000	+3.203%	100	+43.103%
2024-10-15	28.100000	28.100000	28.100000	28.100000	-4.746%	101	+47.687%
2024-10-03	29.000000	29.500000	29.000000	29.500000	+1.724%	325	+40.678%
2024-10-02	28.500000	29.000000	27.500000	29.000000	-1.361%	821	+43.103%
2024-09-30	29.500000	29.500000	29.400000	29.400000	+1.379%	1,191	+41.156%
2024-09-26	29.000000	29.000000	29.000000	29.000000	-3.333%	115	+43.103%
2024-09-25	30.000000	30.000000	30.000000	30.000000	+3.448%	200	+38.333%
2024-09-23	29.000000	29.000000	29.000000	29.000000	+1.754%	200	+43.103%
2024-09-18	28.500000	28.500000	28.500000	28.500000	+1.786%	101	+45.614%
2024-09-17	28.000000	28.000000	28.000000	28.000000	+1.633%	400	+48.214%
2024-09-16	29.330000	29.330000	27.550000	27.550000	-1.607%	632	+50.635%
2024-09-13	28.000000	28.000000	28.000000	28.000000	0.000%	400	+48.214%
2024-09-12	28.000000	28.000000	28.000000	28.000000	+1.818%	269	+48.214%
2024-09-10	27.500000	27.500000	27.500000	27.500000	+3.461%	850	+50.909%
2024-09-06	26.580000	26.580000	26.580000	26.580000	-0.449%	303	+56.132%
2024-08-30	26.700000	26.700000	26.700000	26.700000	0.000%	300	+55.431%
2024-08-29	26.700000	26.700000	26.700000	26.700000	-2.732%	967	+55.431%
2024-08-28	27.450000	27.450000	27.450000	27.450000	+3.002%	100	+51.184%
2024-08-27	27.000000	27.000000	26.650000	26.650000	-1.296%	850	+55.722%
2024-08-26	27.000000	27.000000	27.000000	27.000000	0.000%	349	+53.704%
2024-08-23	26.790000	27.000000	26.790000	27.000000	+0.784%	300	+53.704%
2024-08-22	26.790000	26.790000	26.790000	26.790000	+0.150%	100	+54.909%
2024-08-21	26.750000	26.750000	26.750000	26.750000	+0.753%	500	+55.140%
2024-08-19	26.550000	26.550000	26.550000	26.550000	+0.113%	300	+56.309%
2024-08-09	26.533500	26.533500	26.520000	26.520000	+0.075%	1,041	+56.486%
2024-08-08	26.500000	26.500000	26.500000	26.500000	+1.923%	1,000	+56.604%
2024-08-07	26.000000	26.000000	26.000000	26.000000	0.000%	500	+59.615%
2024-08-06	26.000000	26.000000	26.000000	26.000000	-2.985%	1,100	+59.615%
2024-07-29	26.800000	26.800000	26.800000	26.800000	0.000%	100	+54.851%
2024-07-26	26.750000	26.800000	26.750000	26.800000	+3.077%	400	+54.851%
2024-07-25	26.000000	26.000000	26.000000	26.000000	-0.952%	1,460	+59.615%
2024-07-19	26.250000	26.250000	26.250000	26.250000	+0.962%	513	+58.095%
2024-07-17	26.250000	26.250000	26.000000	26.000000	+1.961%	988	+59.615%
2024-07-16	25.500000	25.500000	25.500000	25.500000	0.000%	350	+62.745%
2024-07-15	25.000000	25.500000	25.000000	25.500000	+2.000%	1,318	+62.745%
2024-07-12	25.000000	25.000000	25.000000	25.000000	-0.794%	146	+66.000%
2024-07-09	25.200000	25.200000	25.200000	25.200000	-3.963%	300	+64.683%
2024-07-05	24.770000	26.240000	24.770000	26.240000	-0.038%	397	+58.155%
2024-07-02	25.250000	26.250000	25.250000	26.250000	+3.960%	1,000	+58.095%
2024-07-01	25.000000	25.250000	24.750000	25.250000	-0.591%	693	+64.356%
2024-06-27	25.400000	25.400000	25.350000	25.400000	-0.392%	480	+63.386%
2024-06-26	25.500000	25.500000	25.500000	25.500000	+0.196%	375	+62.745%
2024-06-25	25.450000	25.450000	25.450000	25.450000	-3.926%	400	+63.065%
2024-06-21	26.500000	26.500000	25.350000	26.490000	-2.789%	1,602	+56.663%
2024-06-12	27.250000	27.250000	27.250000	27.250000	-0.909%	660	+52.294%
2024-06-07	27.500000	27.500000	27.500000	27.500000	0.000%	441	+50.909%
2024-06-05	27.000000	27.500000	27.000000	27.500000	+4.563%	1,998	+50.909%
2024-06-04	26.300000	26.300000	26.300000	26.300000	0.000%	500	+57.795%
2024-05-24	26.300000	26.300000	26.300000	26.300000	+1.154%	500	+57.795%
2024-05-22	26.000000	26.000000	26.000000	26.000000	0.000%	650	+59.615%
2024-05-09	26.000000	26.000000	26.000000	26.000000	-0.038%	200	+59.615%
2024-05-02	26.200000	26.200000	26.000000	26.010000	-0.725%	4,595	+59.554%
2024-05-01	26.200000	26.200000	26.200000	26.200000	0.000%	300	+58.397%
2024-04-30	26.200000	26.200000	26.200000	26.200000	+0.769%	190	+58.397%
2024-04-29	26.250000	26.250000	26.000000	26.000000	-0.763%	417	+59.615%
2024-04-26	26.200000	26.200000	26.200000	26.200000	0.000%	151	+58.397%
2024-04-25	26.200000	26.200000	26.200000	26.200000	0.000%	206	+58.397%
2024-04-19	26.200000	26.200000	26.200000	26.200000	+0.769%	922	+58.397%
2024-04-15	26.000000	26.000000	26.000000	26.000000	0.000%	319	+59.615%
2024-04-09	26.000000	26.000000	26.000000	26.000000	0.000%	100	+59.615%
2024-04-08	26.000000	26.000000	26.000000	26.000000	+0.697%	100	+59.615%
2024-04-05	26.450000	26.450000	25.820000	25.820000	-2.382%	270	+60.728%
2024-04-03	26.450000	26.450000	26.450000	26.450000	-0.189%	100	+56.900%
2024-04-01	26.350000	26.500000	26.350000	26.500000	0.000%	507	+56.604%
2024-03-27	26.625000	26.625000	26.500000	26.500000	-0.188%	250	+56.604%
2024-03-26	26.550000	26.550000	26.550000	26.550000	-1.202%	422	+56.309%
2024-03-19	26.873000	26.873000	26.873000	26.873000	-0.433%	113	+54.430%
2024-03-12	26.550500	26.990000	26.550500	26.990000	+1.839%	357	+53.761%
2024-03-08	26.502500	26.502500	26.502500	26.502500	-0.367%	205	+56.589%
2024-03-06	26.550000	26.600000	26.550000	26.600000	-0.225%	437	+56.015%
2024-03-05	26.700000	26.700000	26.660000	26.660000	-1.259%	200	+55.664%
2024-02-29	27.000000	27.000000	27.000000	27.000000	0.000%	100	+53.704%
2024-02-27	27.000000	27.000000	27.000000	27.000000	0.000%	200	+53.704%
2024-02-23	27.000000	27.000000	27.000000	27.000000	0.000%	320	+53.704%
2024-02-22	27.000000	27.000000	27.000000	27.000000	0.000%	100	+53.704%
2024-02-21	27.000000	27.000000	27.000000	27.000000	+0.634%	100	+53.704%
2024-02-20	27.490000	27.490000	26.830000	26.830000	+0.600%	353	+54.678%
2024-02-16	27.500000	27.500000	26.660000	26.670000	-1.587%	500	+55.606%
2024-02-15	27.500000	27.500000	27.100000	27.100000	-2.166%	400	+53.137%
2024-02-13	27.700000	27.700000	27.700000	27.700000	0.000%	4,820	+49.819%
2024-02-12	27.700000	27.890000	27.700000	27.700000	0.000%	2,365	+49.819%
2024-02-09	27.850000	27.850000	27.700000	27.700000	-0.360%	200	+49.819%
2024-02-08	27.890000	27.890000	27.800000	27.800000	-0.714%	700	+49.281%
2024-02-07	28.000000	28.000000	28.000000	28.000000	+1.220%	940	+48.214%
2024-02-06	27.662500	27.662500	27.662500	27.662500	-2.939%	150	+50.023%
2024-02-05	28.500000	28.500000	28.500000	28.500000	-1.724%	150	+45.614%
2024-02-02	29.000000	29.000000	29.000000	29.000000	-3.333%	100	+43.103%
2024-02-01	31.000000	31.000000	30.000000	30.000000	+9.971%	850	+38.333%
2024-01-31	27.280000	27.280000	27.280000	27.280000	-1.338%	100	+52.126%
2024-01-30	27.650000	27.650000	27.650000	27.650000	-1.250%	100	+50.090%
2024-01-25	28.000000	28.000000	28.000000	28.000000	-0.036%	100	+48.214%
2024-01-18	28.010000	28.010000	28.010000	28.010000	-1.719%	758	+48.161%
2024-01-16	28.000000	28.500000	28.000000	28.500000	+3.000%	201	+45.614%
2024-01-11	28.050000	28.051200	27.600000	27.670000	-1.355%	22,190	+49.982%
2024-01-09	28.500000	28.500000	28.050000	28.050000	-6.500%	646	+47.950%
2024-01-05	29.500000	30.000000	29.500000	30.000000	0.000%	1,052	+38.333%
2024-01-02	29.250000	30.000000	29.250000	30.000000	+3.448%	316	+38.333%
2023-12-29	29.000000	29.000000	29.000000	29.000000	+0.870%	109	+43.103%
2023-12-27	28.750000	28.750000	28.750000	28.750000	+3.417%	150	+44.348%
2023-12-21	27.800000	27.800000	27.800000	27.800000	-1.593%	125	+49.281%
2023-12-20	27.600000	28.250000	27.600000	28.250000	+2.355%	703	+46.903%
2023-12-19	27.600000	27.600500	27.600000	27.600000	+0.291%	3,300	+50.362%
2023-12-08	27.520000	27.520000	27.520000	27.520000	-1.714%	1,340	+50.799%
2023-12-05	28.000000	28.000000	28.000000	28.000000	+2.339%	100	+48.214%
2023-11-29	27.360000	27.360000	27.360000	27.360000	-1.085%	500	+51.681%
2023-11-28	27.670000	27.670000	27.660000	27.660000	-1.214%	403	+50.036%
2023-11-20	28.000500	28.000500	28.000000	28.000000	0.000%	1,000	+48.214%
2023-11-15	28.000000	28.000000	28.000000	28.000000	0.000%	600	+48.214%
2023-11-08	28.010000	28.010000	28.000000	28.000000	0.000%	2,420	+48.214%
2023-11-06	28.100000	28.100000	28.000000	28.000000	-1.754%	312	+48.214%
2023-11-03	28.500000	28.500000	28.500000	28.500000	0.000%	100	+45.614%
2023-11-02	28.500000	28.500000	28.500000	28.500000	+1.786%	1,777	+45.614%
2023-10-31	27.310500	28.000000	27.310500	28.000000	+2.527%	1,200	+48.214%
2023-10-23	27.310000	27.310000	27.310000	27.310000	0.000%	355	+51.959%
2023-10-18	27.310000	27.310000	27.310000	27.310000	0.000%	101	+51.959%
2023-10-13	27.405000	27.405000	27.310000	27.310000	0.000%	3,315	+51.959%
2023-10-11	27.310000	27.310000	27.310000	27.310000	-1.087%	200	+51.959%
2023-10-06	27.750000	27.750000	27.610000	27.610000	-1.604%	220	+50.308%
2023-10-04	28.600000	28.600000	28.060000	28.060000	-1.922%	712	+47.897%
2023-10-03	28.610000	28.610000	28.610000	28.610000	0.000%	200	+45.054%
2023-09-29	28.610000	28.610000	28.610000	28.610000	-0.694%	375	+45.054%
2023-09-26	28.810000	28.810000	28.810000	28.810000	+0.174%	200	+44.047%
2023-09-20	29.000000	29.000000	28.760000	28.760000	-4.133%	400	+44.298%
2023-09-19	30.000000	30.000000	30.000000	30.000000	-4.398%	200	+38.333%
2023-09-14	31.380000	31.380000	31.380000	31.380000	+3.986%	112	+32.250%
2023-08-30	30.177000	30.177000	30.177000	30.177000	-0.340%	100	+37.522%
2023-08-25	30.280000	30.280000	30.280000	30.280000	+0.232%	100	+37.054%
2023-08-09	30.210000	30.210000	30.210000	30.210000	-0.165%	123	+37.372%
2023-08-04	31.300000	31.300000	30.260000	30.260000	-0.132%	1,200	+37.145%
2023-08-03	30.300000	30.300000	30.300000	30.300000	-3.195%	1,000	+36.964%
2023-08-01	31.300000	31.300000	31.300000	31.300000	+3.300%	100	+32.588%
2023-07-31	30.300000	30.300000	30.300000	30.300000	-0.656%	1,500	+36.964%
2023-07-27	30.300000	30.500000	30.300000	30.500000	-0.079%	5,250	+36.066%
2023-07-24	30.524000	30.524000	30.524000	30.524000	+2.104%	100	+35.959%
2023-07-19	30.000000	30.000000	29.895000	29.895000	+4.895%	200	+38.819%
2023-07-18	29.000000	29.000000	28.500000	28.500000	-1.724%	1,753	+45.614%
2023-07-14	29.000000	29.000000	29.000000	29.000000	0.000%	243	+43.103%
2023-07-10	29.000000	29.000000	29.000000	29.000000	+1.399%	200	+43.103%
2023-07-07	28.000000	28.600000	28.000000	28.600000	+2.143%	300	+45.105%
2023-07-06	28.000000	28.000000	26.560000	28.000000	-6.325%	9,410	+48.214%
2023-06-23	28.000000	30.000000	27.810000	29.890500	-0.365%	590	+38.840%
2023-06-22	29.200000	30.000000	27.810000	30.000000	-0.332%	1,275	+38.333%
2023-06-16	30.100000	30.100000	30.100000	30.100000	+3.082%	100	+37.874%
2023-06-08	28.000000	29.500000	28.000000	29.200000	+4.847%	2,562	+42.123%
2023-06-06	27.850000	27.850000	27.850000	27.850000	+0.108%	2,000	+49.013%
2023-05-31	27.820000	27.820000	27.820000	27.820000	+0.980%	100	+49.173%
2023-05-25	27.800000	27.800000	27.550000	27.550000	-1.607%	875	+50.635%
2023-05-24	28.000000	28.000000	28.000000	28.000000	0.000%	300	+48.214%
2023-05-19	28.100000	28.100000	27.800000	28.000000	-0.356%	1,175	+48.214%
2023-05-17	28.100000	28.100000	28.100000	28.100000	0.000%	2,776	+47.687%
2023-05-11	28.250000	28.250000	28.100000	28.100000	-0.707%	200	+47.687%
2023-05-10	28.330000	28.330000	28.300000	28.300000	-2.414%	2,430	+46.643%
2023-05-05	29.000000	29.000000	29.000000	29.000000	+2.473%	103	+43.103%
2023-05-01	28.450000	28.450000	28.300000	28.300000	-2.414%	1,000	+46.643%
2023-04-28	29.000000	29.000000	29.000000	29.000000	+2.655%	100	+43.103%
2023-04-25	28.000000	28.250000	28.000000	28.250000	-0.353%	1,562	+46.903%
2023-04-24	28.300000	28.350000	28.300000	28.350000	+0.177%	2,255	+46.384%
2023-04-14	28.300000	28.300000	28.300000	28.300000	0.000%	6,055	+46.643%
2023-04-13	28.750000	28.750000	28.300000	28.300000	-2.615%	16,100	+46.643%
2023-04-12	29.060000	29.060000	29.060000	29.060000	0.000%	3,801	+42.808%
2023-04-05	29.120000	29.120000	29.060000	29.060000	-0.343%	3,999	+42.808%
2023-04-04	30.000000	30.000000	29.160000	29.160000	-1.153%	401	+42.318%
2023-03-30	29.500000	29.500000	29.500000	29.500000	-1.535%	900	+40.678%
2023-03-29	29.500000	29.960000	29.500000	29.960000	+0.875%	1,256	+38.518%
2023-03-28	29.700000	29.700000	29.700000	29.700000	+0.135%	4,000	+39.731%
2023-03-22	29.660000	29.660000	29.660000	29.660000	-1.495%	700	+39.919%
2023-03-20	29.110000	30.110000	29.110000	30.110000	-0.199%	250	+37.828%
2023-03-14	30.170000	30.170000	30.170000	30.170000	+1.548%	100	+37.554%
2023-03-13	29.710000	29.710000	29.710000	29.710000	-0.134%	100	+39.684%
2023-03-10	29.760000	29.760000	29.750000	29.750000	-0.034%	900	+39.496%
2023-03-08	29.760000	29.760000	29.760000	29.760000	+0.034%	800	+39.449%
2023-03-06	30.000000	30.000000	29.750000	29.750000	-2.459%	3,000	+39.496%
2023-03-03	30.500000	30.500000	30.500000	30.500000	+1.287%	100	+36.066%
2023-02-27	30.112500	30.112500	30.112500	30.112500	+1.731%	100	+37.817%
2023-02-24	29.600000	29.600000	29.600000	29.600000	-4.516%	106	+40.203%
2023-02-23	31.000000	31.000000	31.000000	31.000000	+2.649%	100	+33.871%
2023-02-22	30.200000	30.200000	30.200000	30.200000	+2.200%	100	+37.417%
2023-02-21	29.550000	29.550000	29.550000	29.550000	-1.171%	1,001	+40.440%
2023-02-13	29.900000	29.900000	29.900000	29.900000	+2.397%	100	+38.796%
2023-02-10	29.130000	29.200000	29.130000	29.200000	+0.275%	600	+42.123%
2023-02-09	29.120000	29.120000	29.120000	29.120000	+0.069%	275	+42.514%
2023-02-07	29.100000	29.100000	29.100000	29.100000	+0.310%	1,000	+42.612%
2023-01-31	29.000000	29.010000	29.000000	29.010000	+0.034%	1,756	+43.054%
2023-01-30	29.000000	29.000000	29.000000	29.000000	+0.625%	300	+43.103%
2023-01-27	28.820000	28.820000	28.820000	28.820000	0.000%	2,000	+43.997%
2023-01-26	28.820000	28.820000	28.820000	28.820000	+0.035%	2,594	+43.997%
2023-01-24	28.810000	28.810000	28.810000	28.810000	-2.339%	800	+44.047%
2023-01-23	29.500000	29.500000	29.500000	29.500000	+1.724%	100	+40.678%
2023-01-20	28.800000	29.000000	28.800000	29.000000	+0.870%	1,406	+43.103%
2023-01-17	28.750000	28.800000	28.750000	28.750000	-0.485%	599	+44.348%

.dark-mode .jHLVyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHLVyJ{ color: #333333; background-color: white; border: 2px solid #333333; }CZBTCITZNS BANCORP OF VA INCstock OTC

CZBT
CITZNS BANCORP OF VA INC
stock OTC