Dark

CZZLF
CIZZLE BRANDS CORP
stock OTC

EOD

Aug 5, 2026

0.2470USD-21.316%(-0.0669)700

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.246990	0.246990	0.246990	0.246990	-21.316%	700	0.000%
2026-08-04	0.313900	0.313900	0.313900	0.313900	-25.262%	200	-21.316%
2026-08-03	0.188200	0.420000	0.187100	0.420000	+18.177%	36,500	-41.193%
2026-07-31	0.228250	0.355400	0.228250	0.355400	+61.545%	98,500	-30.504%
2026-07-30	0.220000	0.220000	0.220000	0.220000	+11.223%	26,500	+12.268%
2026-07-29	0.250000	0.262800	0.196700	0.197800	-14.000%	53,500	+24.869%
2026-07-28	0.230000	0.230000	0.229900	0.230000	+14.439%	20,500	+7.387%
2026-07-24	0.200980	0.200980	0.200980	0.200980	+11.192%	5,000	+22.893%
2026-07-21	0.197220	0.197220	0.180750	0.180750	-5.589%	20,200	+36.647%
2026-07-20	0.220000	0.220000	0.191450	0.191450	-8.145%	1,000	+29.010%
2026-07-16	0.210000	0.210000	0.202940	0.208426	-0.750%	29,000	+18.502%
2026-07-15	0.210100	0.210100	0.210000	0.210000	-20.635%	32,050	+17.614%
2026-07-14	0.264600	0.264600	0.264600	0.264600	+25.343%	12,000	-6.655%
2026-07-13	0.211100	0.211100	0.211100	0.211100	+5.077%	1,550	+17.001%
2026-07-07	0.219350	0.220000	0.198950	0.200900	-4.787%	20,794	+22.942%
2026-07-06	0.219100	0.227110	0.211000	0.211000	-0.047%	30,500	+17.057%
2026-06-30	0.211100	0.211100	0.211100	0.211100	+10.988%	1,000	+17.001%
2026-06-24	0.190200	0.190200	0.190200	0.190200	-2.462%	5,500	+29.858%
2026-06-23	0.195000	0.195000	0.195000	0.195000	+0.175%	1,000	+26.662%
2026-06-22	0.210000	0.210000	0.194660	0.194660	-17.166%	3,500	+26.883%
2026-06-16	0.264000	0.264000	0.235000	0.235000	-6.375%	19,000	+5.102%
2026-06-15	0.251000	0.251000	0.246100	0.251000	+10.548%	21,599	-1.598%
2026-06-10	0.227050	0.227050	0.227050	0.227050	-9.722%	2,468	+8.782%
2026-05-21	0.251500	0.251500	0.251500	0.251500	-11.350%	1,300	-1.793%
2026-05-01	0.283700	0.283700	0.283700	0.283700	+3.314%	4,500	-12.940%
2026-04-29	0.246000	0.274600	0.246000	0.274600	+11.717%	5,900	-10.055%
2026-04-27	0.263800	0.263800	0.245800	0.245800	+1.570%	25,000	+0.484%
2026-04-24	0.248800	0.248800	0.238460	0.242000	+4.780%	17,500	+2.062%
2026-04-23	0.230960	0.230960	0.230960	0.230960	-0.513%	1,000	+6.941%
2026-04-22	0.232150	0.232150	0.232150	0.232150	+7.323%	2,000	+6.392%
2026-04-17	0.049300	0.216310	0.049300	0.216310	+2.565%	6,300	+14.183%
2026-04-16	0.210900	0.210900	0.210900	0.210900	-0.846%	15,000	+17.112%
2026-04-14	0.201200	0.212700	0.201200	0.212700	+24.241%	2,000	+16.121%
2026-04-02	0.191900	0.194100	0.171200	0.171200	-26.712%	15,000	+44.270%
2026-04-01	0.233600	0.233600	0.233600	0.233600	-5.540%	400	+5.732%
2026-03-23	0.247300	0.247300	0.247300	0.247300	0.000%	2,500	-0.125%
2026-03-19	0.247300	0.247300	0.247300	0.247300	+15.023%	500	-0.125%
2026-03-18	0.247300	0.247300	0.215000	0.215000	-4.589%	92,875	+14.879%
2026-03-09	0.228700	0.228700	0.225340	0.225340	-6.089%	23,915	+9.608%
2026-03-06	0.232520	0.239950	0.232520	0.239950	-10.466%	1,700	+2.934%
2026-02-25	0.268000	0.268000	0.268000	0.268000	0.000%	300	-7.840%
2026-02-24	0.268000	0.268000	0.268000	0.268000	+19.589%	168	-7.840%
2026-02-19	0.224100	0.224100	0.224100	0.224100	-18.893%	1,611	+10.214%
2026-02-18	0.276300	0.276300	0.276300	0.276300	-3.728%	1,000	-10.608%
2026-02-17	0.272400	0.287000	0.272400	0.287000	+17.143%	10,000	-13.941%
2026-02-10	0.245000	0.245000	0.245000	0.245000	-8.888%	15,000	+0.812%
2026-02-05	0.268900	0.268900	0.268900	0.268900	-7.276%	1,000	-8.148%
2026-01-29	0.290000	0.290000	0.290000	0.290000	0.000%	7,500	-14.831%
2026-01-28	0.292900	0.300000	0.290000	0.290000	+5.340%	43,103	-14.831%
2026-01-23	0.275300	0.275300	0.275300	0.275300	-6.678%	12,500	-10.283%
2026-01-21	0.295000	0.295000	0.295000	0.295000	+1.724%	3,400	-16.275%
2026-01-16	0.289800	0.290000	0.289800	0.290000	-0.685%	2,750	-14.831%
2026-01-14	0.292000	0.292000	0.292000	0.292000	+7.928%	2,000	-15.414%
2026-01-13	0.272000	0.272000	0.270550	0.270550	+3.035%	10,000	-8.708%
2026-01-09	0.262580	0.262580	0.262580	0.262580	+1.775%	4,153	-5.937%
2026-01-08	0.254300	0.258000	0.254300	0.258000	-0.578%	2,400	-4.267%
2026-01-07	0.248000	0.259500	0.242700	0.259500	-3.334%	104,000	-4.821%
2026-01-05	0.268450	0.268450	0.268450	0.268450	+15.691%	750	-7.994%
2026-01-02	0.232040	0.232040	0.232040	0.232040	-8.465%	1,975	+6.443%
2025-12-31	0.253500	0.253500	0.253500	0.253500	-4.340%	10,000	-2.568%
2025-12-29	0.265000	0.265000	0.265000	0.265000	-3.538%	14,825	-6.796%
2025-12-16	0.274720	0.274720	0.274720	0.274720	-0.029%	3,250	-10.094%
2025-12-12	0.274800	0.274800	0.274800	0.274800	-3.714%	220	-10.120%
2025-12-11	0.285400	0.285400	0.285400	0.285400	+0.475%	50,000	-13.458%
2025-12-08	0.284050	0.284050	0.284050	0.284050	-2.052%	300	-13.047%
2025-11-26	0.252325	0.290000	0.252325	0.290000	+1.647%	103,915	-14.831%
2025-11-25	0.285900	0.285900	0.285300	0.285300	+1.856%	71,666	-13.428%
2025-11-21	0.280100	0.280100	0.280100	0.280100	+7.681%	2,500	-11.821%
2025-11-17	0.260120	0.260120	0.260120	0.260120	-13.495%	2,000	-5.048%
2025-11-12	0.300000	0.314530	0.298000	0.300700	+0.906%	47,700	-17.862%
2025-11-05	0.298000	0.298000	0.298000	0.298000	-1.877%	10,000	-17.117%
2025-10-29	0.304720	0.308400	0.300000	0.303700	-0.426%	51,000	-18.673%
2025-10-28	0.280000	0.318100	0.280000	0.305000	+4.452%	24,450	-19.020%
2025-10-24	0.292000	0.292000	0.292000	0.292000	-7.006%	1,500	-15.414%
2025-10-23	0.166700	0.314000	0.166700	0.314000	+2.715%	44,002	-21.341%
2025-10-22	0.330000	0.330000	0.305700	0.305700	-6.457%	22,500	-19.205%
2025-10-16	0.326800	0.326800	0.326800	0.326800	+6.853%	500	-24.422%
2025-10-15	0.305842	0.305842	0.305842	0.305842	-1.341%	7,900	-19.243%
2025-10-03	0.310000	0.310000	0.310000	0.310000	-8.824%	10,000	-20.326%
2025-09-22	0.340000	0.340000	0.340000	0.340000	0.000%	11,000	-27.356%
2025-09-17	0.340000	0.340000	0.340000	0.340000	+9.940%	4,000	-27.356%
2025-09-11	0.321750	0.321750	0.309260	0.309260	-5.828%	1,798	-20.135%
2025-08-26	0.328300	0.328400	0.328300	0.328400	-2.320%	10,000	-24.790%
2025-08-25	0.285800	0.336200	0.285800	0.336200	+17.965%	477,120	-26.535%
2025-08-22	0.285000	0.285000	0.285000	0.285000	0.000%	2,500	-13.337%
2025-08-13	0.285000	0.285000	0.285000	0.285000	-8.595%	1,000	-13.337%
2025-08-07	0.311800	0.311800	0.311800	0.311800	-3.288%	10,000	-20.786%
2025-07-25	0.315300	0.322600	0.315300	0.322400	+2.649%	25,000	-23.390%
2025-07-23	0.314080	0.314080	0.314080	0.314080	+6.468%	1,500	-21.361%
2025-07-21	0.301300	0.301300	0.295000	0.295000	+18.213%	11,500	-16.275%
2025-07-14	0.249550	0.249550	0.249550	0.249550	-26.603%	440	-1.026%
2025-07-09	0.340000	0.340000	0.340000	0.340000	-5.660%	140	-27.356%
2025-06-26	0.300000	0.360400	0.300000	0.360400	+25.575%	1,200	-31.468%
2025-06-24	0.287000	0.287000	0.287000	0.287000	+30.990%	1,000	-13.941%
2025-06-20	0.251005	0.251005	0.219100	0.219100	-21.750%	1,680	+12.729%
2025-06-18	0.280000	0.280000	0.280000	0.280000	0.000%	500	-11.789%
2025-06-16	0.280000	0.280000	0.280000	0.280000	0.000%	3,580	-11.789%
2025-06-13	0.280000	0.280000	0.280000	0.280000	-6.667%	2,297	-11.789%
2025-06-11	0.300000	0.300000	0.300000	0.300000	-9.091%	212	-17.670%
2025-06-10	0.330000	0.330000	0.330000	0.330000	+13.793%	165	-25.155%
2025-06-09	0.298500	0.300000	0.290000	0.290000	-2.291%	22,300	-14.831%
2025-06-05	0.296750	0.296800	0.287600	0.296800	-3.070%	38,501	-16.782%
2025-06-04	0.306200	0.314000	0.306200	0.306200	-79.587%	31,145	-19.337%
2025-06-03	0.289000	1.500000	0.289000	1.500000	+401.505%	21,350	-83.534%
2025-05-16	0.299100	0.299100	0.299100	0.299100	-9.143%	500	-17.422%
2025-05-14	0.329200	0.329200	0.329200	0.329200	-1.260%	300	-24.973%
2025-05-13	0.365260	0.365260	0.333400	0.333400	-0.090%	450	-25.918%
2025-05-12	0.333700	0.333700	0.333700	0.333700	+24.144%	5,898	-25.984%
2025-04-28	0.268800	0.268800	0.268800	0.268800	+8.870%	1,000	-8.114%
2025-04-23	0.246900	0.246900	0.246900	0.246900	-9.759%	200	+0.036%
2025-04-15	0.273600	0.273600	0.273600	0.273600	+0.165%	345	-9.726%
2025-04-10	0.273150	0.273150	0.273150	0.273150	+2.611%	245	-9.577%
2025-04-07	0.260000	0.266200	0.260000	0.266200	-0.206%	12,900	-7.216%
2025-04-04	0.275000	0.275000	0.266750	0.266750	-13.111%	3,100	-7.408%
2025-04-02	0.300000	0.350000	0.300000	0.307000	+22.800%	55,000	-19.547%
2025-03-28	0.250000	0.250000	0.250000	0.250000	-18.434%	4,000	-1.204%
2025-03-19	0.270000	0.306500	0.270000	0.306500	+4.110%	900	-19.416%
2025-03-13	0.294400	0.294400	0.294400	0.294400	-0.203%	310	-16.104%
2025-03-12	0.295000	0.295000	0.295000	0.295000	-0.439%	4,005	-16.275%
2025-03-11	0.350000	0.350000	0.296300	0.296300	-4.910%	400	-16.642%
2025-03-10	0.294800	0.311600	0.294800	0.311600	+24.690%	1,250	-20.735%
2025-03-06	0.258900	0.258900	0.249900	0.249900	+0.970%	1,400	-1.164%
2025-03-05	0.247500	0.247500	0.247500	0.247500	+0.487%	1,000	-0.206%
2025-03-04	0.240200	0.246300	0.240200	0.246300	-1.480%	1,208	+0.280%
2025-03-03	0.281000	0.281000	0.250000	0.250000	-10.714%	3,500	-1.204%
2025-02-26	0.280000	0.280000	0.280000	0.280000	+16.667%	42,000	-11.789%
2025-02-21	0.240000	0.240000	0.240000	0.240000	+1.095%	20,000	+2.913%
2025-02-20	0.250000	0.250000	0.237400	0.237400	-2.465%	20,250	+4.040%
2025-02-18	0.243400	0.243400	0.243400	0.243400	-22.533%	3,000	+1.475%
2025-02-14	0.314200	0.314200	0.314200	0.314200	-8.503%	1,400	-21.391%
2025-02-11	0.343400	0.343400	0.343400	0.343400	+3.340%	29,000	-28.075%
2025-02-07	0.332300	0.332300	0.332300	0.332300	+43.048%	110	-25.673%
2025-02-05	0.232300	0.232300	0.232300	0.232300	-31.475%	100	+6.324%
2025-02-03	0.339000	0.339000	0.339000	0.339000	-9.067%	5,303	-27.142%
2025-01-31	0.372900	0.372900	0.372800	0.372800	-11.238%	1,000	-33.747%
2025-01-29	0.388900	0.420000	0.388900	0.420000	+2.439%	5,625	-41.193%
2025-01-27	0.410000	0.410000	0.410000	0.410000	+2.500%	5,000	-39.759%
2025-01-24	0.399100	0.400000	0.399100	0.400000	0.000%	850	-38.253%

.dark-mode .yJ2V1c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJ2V1c{ color: #333333; background-color: white; border: 2px solid #333333; }CZZLFCIZZLE BRANDS CORPstock OTC

CZZLF
CIZZLE BRANDS CORP
stock OTC