Citizens Bancshares Corporation CZBS
70.50 USD 0.00 (+0.00%)
Regular-session close
70.11 Day range 70.50
39.01 52-week range 72.72
- YTD
- +57.05%
- 1 year
- +73.77%
CZBS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 70.50 | 70.50 | 70.37 | 70.50 | +0.39 | +0.56% | 3,400 |
| Nov 6, 2026 | 70.56 | 70.56 | 70.05 | 70.11 | -0.39 | -0.55% | 3,200 |
| Nov 5, 2026 | 70.50 | 71.00 | 70.50 | 70.50 | -1.63 | -2.26% | 1,400 |
| Nov 4, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 72.50 | 72.50 | 71.67 | 72.13 | -0.59 | -0.81% | 700 |
| Oct 30, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 69.00 | 72.72 | 68.88 | 72.72 | +4.21 | +6.15% | 2,300 |
| Oct 27, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 66.90 | 68.51 | 66.90 | 68.51 | +1.61 | +2.41% | 1,100 |
| Oct 23, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | +0.20 | +0.30% | 200 |
| Oct 22, 2026 | 66.60 | 66.70 | 66.50 | 66.70 | +0.02 | +0.03% | 2,700 |
| Oct 21, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 66.50 | 66.68 | 66.50 | 66.68 | +0.58 | +0.88% | 900 |
| Oct 19, 2026 | 66.50 | 66.50 | 66.10 | 66.10 | -0.40 | -0.60% | 2,500 |
| Oct 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | -0.40 | -0.60% | 100 |
| Oct 15, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | +0.80 | +1.21% | 300 |
| Oct 14, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | +0.16 | +0.24% | 200 |
| Oct 13, 2026 | 65.00 | 66.00 | 65.00 | 65.94 | -0.16 | -0.24% | 1,900 |
| Oct 12, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 0.00 | 0.00% | 100 |
| Oct 9, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 65.30 | 66.10 | 65.30 | 66.10 | +0.25 | +0.38% | 2,000 |
| Oct 6, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | +0.42 | +0.64% | 400 |
| Oct 5, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | -0.32 | -0.49% | 100 |
| Oct 2, 2026 | 65.15 | 65.75 | 65.15 | 65.75 | +0.65 | +1.00% | 1,800 |
| Oct 1, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | +0.10 | +0.15% | 1,800 |
| Sep 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | -0.20 | -0.31% | 4,300 |
| Sep 24, 2026 | 65.00 | 65.30 | 65.00 | 65.20 | -0.10 | -0.15% | 6,000 |
| Sep 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 0.00 | 0.00% | 1,100 |
| Sep 22, 2026 | 65.05 | 65.59 | 65.05 | 65.30 | +0.30 | +0.46% | 900 |
| Sep 21, 2026 | 65.31 | 65.31 | 65.00 | 65.00 | -0.50 | -0.76% | 6,800 |
| Sep 18, 2026 | 65.20 | 65.50 | 65.20 | 65.50 | +0.34 | +0.52% | 1,800 |
| Sep 17, 2026 | 65.20 | 65.32 | 65.00 | 65.16 | -0.08 | -0.12% | 2,600 |
| Sep 16, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 65.21 | 65.25 | 65.20 | 65.24 | -0.01 | -0.02% | 600 |
| Sep 14, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 65.17 | 65.25 | 65.17 | 65.25 | +0.08 | +0.12% | 400 |
| Sep 8, 2026 | 65.29 | 65.29 | 65.00 | 65.17 | +0.17 | +0.26% | 1,100 |
| Sep 4, 2026 | 64.90 | 65.00 | 64.90 | 65.00 | +0.39 | +0.60% | 700 |
| Sep 3, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | +1.11 | +1.75% | 300 |
| Sep 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 63.47 | 63.50 | 63.47 | 63.50 | +0.12 | +0.19% | 200 |
| Aug 31, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | -0.10 | -0.16% | 200 |
| Aug 28, 2026 | 63.05 | 63.48 | 61.60 | 63.48 | +1.32 | +2.12% | 5,900 |
| Aug 27, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | +0.16 | +0.26% | 2,600 |
| Aug 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | -0.75 | -1.20% | 1,000 |
| Aug 25, 2026 | 62.37 | 62.75 | 62.37 | 62.75 | +0.38 | +0.61% | 3,600 |
| Aug 24, 2026 | 62.44 | 62.44 | 62.37 | 62.37 | -0.31 | -0.49% | 600 |
| Aug 21, 2026 | 62.68 | 62.68 | 62.29 | 62.68 | -0.32 | -0.51% | 600 |
| Aug 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 62.12 | 63.00 | 62.12 | 63.00 | +0.56 | +0.90% | 900 |
| Aug 18, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | +0.44 | +0.71% | 300 |
| Aug 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 62.31 | 62.31 | 62.00 | 62.00 | -0.55 | -0.88% | 5,200 |
65 days, newest first. Daily bars as drawn on the CZBS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.