OTC Markets OTCID
USD
Citizens Bancshares Corporation (CZBS)
70.11
-0.39
(-0.55%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
70.56
70.56
70.05
70.11
70.11
3,200
Nov 5, 2026
70.50
71.00
70.50
70.50
70.50
1,400
Nov 4, 2026
72.13
72.13
72.13
72.13
72.13
-
Nov 3, 2026
72.13
72.13
72.13
72.13
72.13
-
Nov 2, 2026
72.50
72.50
71.67
72.13
72.13
700
Oct 30, 2026
72.72
72.72
72.72
72.72
72.72
-
Oct 29, 2026
72.72
72.72
72.72
72.72
72.72
-
Oct 28, 2026
69.00
72.72
68.88
72.72
72.72
2,300
Oct 27, 2026
68.51
68.51
68.51
68.51
68.51
-
Oct 26, 2026
66.90
68.51
66.90
68.51
68.51
1,100
Oct 23, 2026
66.90
66.90
66.90
66.90
66.90
200
Oct 22, 2026
66.60
66.70
66.50
66.70
66.70
2,700
Oct 21, 2026
66.68
66.68
66.68
66.68
66.68
-
Oct 20, 2026
66.50
66.68
66.50
66.68
66.68
900
Oct 19, 2026
66.50
66.50
66.10
66.10
66.10
2,500
Oct 16, 2026
66.50
66.50
66.50
66.50
66.50
100
Oct 15, 2026
66.90
66.90
66.90
66.90
66.90
300
Oct 14, 2026
66.10
66.10
66.10
66.10
66.10
200
Oct 13, 2026
65.00
66.00
65.00
65.94
65.94
1,900
Oct 12, 2026
66.10
66.10
66.10
66.10
66.10
100
Oct 9, 2026
66.10
66.10
66.10
66.10
66.10
-
Oct 8, 2026
66.10
66.10
66.10
66.10
66.10
-
Oct 7, 2026
65.30
66.10
65.30
66.10
66.10
2,000
Oct 6, 2026
65.85
65.85
65.85
65.85
65.85
400
Oct 5, 2026
65.43
65.43
65.43
65.43
65.43
100
Oct 2, 2026
65.15
65.75
65.15
65.75
65.75
1,800
Oct 1, 2026
65.10
65.10
65.10
65.10
65.10
-
Sep 30, 2026
65.10
65.10
65.10
65.10
65.10
-
Sep 29, 2026
65.10
65.10
65.10
65.10
65.10
1,800
Sep 28, 2026
65.00
65.00
65.00
65.00
65.00
-
Sep 25, 2026
64.50
65.00
64.50
65.00
65.00
4,300
Sep 24, 2026
65.00
65.30
65.00
65.20
65.20
6,000
Sep 23, 2026
65.30
65.30
65.30
65.30
65.30
1,100
Sep 22, 2026
65.05
65.59
65.05
65.30
65.30
900
Sep 21, 2026
65.31
65.31
65.00
65.00
65.00
6,800
Sep 18, 2026
65.20
65.50
65.20
65.50
65.50
1,800
Sep 17, 2026
65.20
65.32
65.00
65.16
65.16
2,600
Sep 16, 2026
65.24
65.24
65.24
65.24
65.24
-
Sep 15, 2026
65.21
65.25
65.20
65.24
65.24
600
Sep 14, 2026
65.25
65.25
65.25
65.25
65.25
-
Sep 11, 2026
65.25
65.25
65.25
65.25
65.25
-
Sep 10, 2026
65.25
65.25
65.25
65.25
65.25
-
Sep 9, 2026
65.17
65.25
65.17
65.25
65.25
400
Sep 8, 2026
65.29
65.29
65.00
65.17
65.17
1,100
Sep 4, 2026
64.90
65.00
64.90
65.00
65.00
700
Sep 3, 2026
64.61
64.61
64.61
64.61
64.61
300
Sep 2, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 1, 2026
63.47
63.50
63.47
63.50
63.50
200
Aug 31, 2026
63.38
63.38
63.38
63.38
63.38
200
Aug 28, 2026
63.05
63.48
61.60
63.48
63.48
5,900
Aug 27, 2026
62.16
62.16
62.16
62.16
62.16
2,600
Aug 26, 2026
62.00
62.00
62.00
62.00
62.00
1,000
Aug 25, 2026
62.37
62.75
62.37
62.75
62.75
3,600
Aug 24, 2026
62.44
62.44
62.37
62.37
62.37
600
Aug 21, 2026
62.68
62.68
62.29
62.68
62.68
600
Aug 20, 2026
63.00
63.00
63.00
63.00
63.00
-
Aug 19, 2026
62.12
63.00
62.12
63.00
63.00
900
Aug 18, 2026
62.44
62.44
62.44
62.44
62.44
300
Aug 17, 2026
62.00
62.00
62.00
62.00
62.00
-
Aug 14, 2026
62.31
62.31
62.00
62.00
62.00
5,200
Aug 13, 2026
62.12
62.55
62.12
62.55
62.55
1,500
Aug 12, 2026
62.16
62.16
62.00
62.04
62.04
700
Aug 11, 2026
63.00
63.00
63.00
63.00
63.00
-
Aug 10, 2026
63.75
63.75
63.00
63.00
63.00
400
Aug 7, 2026
65.00
65.00
64.00
64.00
64.00
400
Aug 6, 2026
65.00
65.00
65.00
65.00
65.00
-
Aug 5, 2026
65.00
65.00
65.00
65.00
65.00
200
Aug 4, 2026
65.45
65.45
65.00
65.00
65.00
900
Aug 3, 2026
65.85
65.85
65.33
65.40
65.40
1,100
Jul 31, 2026
65.31
66.00
65.30
65.34
65.34
1,400
Jul 30, 2026
65.50
65.50
65.45
65.45
65.45
700
Jul 29, 2026
65.50
65.97
65.50
65.50
65.50
600
Jul 28, 2026
61.95
66.90
61.95
65.50
65.50
6,200
Jul 27, 2026
61.25
62.00
61.25
61.50
61.50
1,000
Jul 24, 2026
60.32
60.82
60.10
60.82
60.82
600
Jul 23, 2026
59.90
60.98
59.70
60.98
60.98
3,100
Jul 22, 2026
57.05
60.00
57.05
60.00
60.00
3,600
Jul 21, 2026
56.78
56.78
56.64
56.64
56.64
200
Jul 20, 2026
56.26
56.48
56.20
56.37
56.37
1,300
Jul 17, 2026
56.10
56.10
56.10
56.10
56.10
-
Jul 16, 2026
55.85
56.10
55.85
56.10
56.10
900
Jul 15, 2026
55.38
55.85
55.38
55.85
55.85
800
Jul 14, 2026
55.25
55.25
55.25
55.25
55.25
200
Jul 13, 2026
55.00
55.14
55.00
55.11
55.11
1,100
Jul 10, 2026
55.00
55.11
55.00
55.11
55.11
700
Jul 9, 2026
55.00
55.00
55.00
55.00
55.00
-
Jul 8, 2026
55.00
55.00
55.00
55.00
55.00
-
Jul 7, 2026
54.46
55.00
54.46
55.00
55.00
400
Jul 6, 2026
54.05
54.05
54.05
54.05
54.05
-
Jul 2, 2026
54.05
54.05
54.05
54.05
54.05
2,100
Jul 1, 2026
53.80
53.95
53.80
53.95
53.95
600
Jun 30, 2026
53.60
53.80
53.60
53.80
53.80
1,800
Jun 29, 2026
53.40
53.40
53.40
53.40
53.40
-
Jun 26, 2026
53.68
53.68
53.40
53.40
53.40
32,600
Jun 25, 2026
53.60
53.60
53.60
53.60
53.60
600
Jun 24, 2026
53.70
53.80
53.60
53.60
53.60
2,900
Jun 23, 2026
53.11
53.11
53.10
53.10
53.10
1,100
Jun 22, 2026
53.01
53.83
53.01
53.80
53.80
42,500
Jun 18, 2026
53.59
53.59
53.59
53.59
53.59
-
Jun 17, 2026
53.05
53.59
53.01
53.59
53.59
7,200
Jun 16, 2026
53.50
53.50
53.50
53.50
53.50
600
Jun 15, 2026
53.40
53.50
53.25
53.50
53.50
1,700
Jun 12, 2026
53.45
53.45
53.45
53.45
53.45
300
Jun 11, 2026
53.35
53.35
53.35
53.35
53.35
600
Jun 10, 2026
53.10
53.20
53.00
53.01
53.01
1,100
Jun 9, 2026
53.25
53.59
53.20
53.20
53.20
1,000
Jun 8, 2026
53.10
53.25
53.10
53.25
53.25
300
Jun 5, 2026
53.20
53.20
53.20
53.20
53.20
300
Jun 4, 2026
52.50
53.00
52.50
53.00
53.00
1,000
Jun 3, 2026
52.58
52.84
52.58
52.76
52.76
2,000
Jun 2, 2026
52.00
52.44
52.00
52.44
52.44
3,300
Jun 1, 2026
52.00
52.00
52.00
52.00
52.00
-
May 29, 2026
52.00
52.00
52.00
52.00
52.00
200
May 28, 2026
52.00
52.00
52.00
52.00
52.00
-
May 27, 2026
50.50
52.11
50.50
52.00
52.00
3,300
May 26, 2026
50.50
50.50
50.50
50.50
50.50
500
May 22, 2026
50.40
50.45
50.40
50.45
50.45
2,800
May 21, 2026
50.40
50.40
50.40
50.40
50.40
1,200
May 20, 2026
50.40
50.55
50.40
50.40
50.40
1,000
May 19, 2026
50.50
50.60
50.35
50.38
50.38
1,600
May 18, 2026
50.30
50.40
50.30
50.40
50.40
1,200
May 15, 2026
50.00
50.25
50.00
50.25
50.25
300
May 14, 2026
50.25
50.25
50.25
50.25
50.25
-
May 13, 2026
50.27
50.37
50.25
50.25
50.25
700
May 12, 2026
50.43
50.57
50.43
50.43
50.43
600
May 11, 2026
50.00
50.00
50.00
50.00
50.00
400
May 8, 2026
50.00
50.12
50.00
50.12
50.12
1,100
May 7, 2026
50.01
50.38
50.00
50.38
50.38
1,800
May 6, 2026
50.00
50.28
50.00
50.18
50.18
4,500
May 5, 2026
50.00
50.06
50.00
50.00
50.00
6,000
May 4, 2026
50.00
50.13
50.00
50.00
50.00
4,500
May 1, 2026
50.50
50.50
50.50
50.50
50.50
200
Apr 30, 2026
50.20
50.20
50.20
50.20
50.20
-
Apr 29, 2026
51.00
51.00
50.20
50.20
50.20
700
Apr 28, 2026
50.21
50.21
50.21
50.21
50.21
-
Apr 27, 2026
50.00
50.21
49.00
50.21
50.21
3,400
Apr 24, 2026
51.40
52.00
51.40
52.00
52.00
1,000
Apr 23, 2026
50.00
50.00
50.00
50.00
50.00
200
Apr 22, 2026
50.00
50.50
49.97
49.97
49.97
1,100
Apr 21, 2026
49.30
49.30
49.30
49.30
49.30
100
Apr 20, 2026
49.00
49.00
49.00
49.00
49.00
400
Apr 17, 2026
48.80
48.80
48.80
48.80
48.80
200
Apr 16, 2026
48.00
48.00
48.00
48.00
48.00
-
Apr 15, 2026
48.47
48.57
48.00
48.00
48.00
4,100
Apr 14, 2026
48.47
48.47
48.36
48.47
48.47
300
Apr 13, 2026
48.20
48.47
48.00
48.47
48.47
1,100
Apr 10, 2026
48.29
48.29
48.29
48.29
48.29
100
Apr 9, 2026
48.00
48.29
48.00
48.29
48.29
5,100
Apr 8, 2026
47.77
48.20
47.77
48.05
48.05
1,400
Apr 7, 2026
47.00
48.00
47.00
48.00
48.00
500
Apr 6, 2026
46.75
46.75
46.75
46.75
46.75
400
Apr 2, 2026
46.88
46.88
46.50
46.50
46.50
300
Apr 1, 2026
47.40
47.40
47.40
47.40
47.40
100
Mar 31, 2026
46.51
47.10
46.51
47.10
47.10
4,000
Mar 30, 2026
46.97
46.97
46.97
46.97
46.97
200
Mar 27, 2026
46.01
46.01
46.01
46.01
46.01
-
Mar 26, 2026
46.61
46.61
46.00
46.01
46.01
3,200
Mar 25, 2026
47.00
47.00
47.00
47.00
47.00
200
Mar 24, 2026
47.00
47.05
47.00
47.00
47.00
900
Mar 23, 2026
47.00
48.00
47.00
48.00
48.00
2,300
Mar 20, 2026
46.60
47.40
46.60
47.27
47.27
2,000
Mar 19, 2026
46.60
46.60
46.60
46.60
46.60
2,000
Mar 18, 2026
47.02
47.02
46.95
47.00
47.00
2,400
Mar 17, 2026
47.15
48.07
46.55
46.55
46.55
3,600
Mar 16, 2026
47.40
47.51
47.40
47.50
47.50
2,100
Mar 13, 2026
48.12
48.12
48.12
48.12
48.12
-
Mar 12, 2026
46.11
48.12
46.11
48.12
48.12
1,300
Mar 11, 2026
47.51
47.51
46.75
46.99
46.99
2,200
Mar 10, 2026
48.22
48.22
47.99
47.99
47.99
500
Mar 9, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
48.50
48.50
48.50
48.50
48.50
-
Mar 6, 2026
48.50
48.50
48.50
48.50
47.30
300
Mar 5, 2026
49.50
50.00
46.50
47.50
46.32
5,300
Mar 4, 2026
47.69
48.19
47.50
48.19
47.00
1,600
Mar 3, 2026
47.51
47.51
47.50
47.50
46.32
300
Mar 2, 2026
47.92
47.92
47.48
47.50
46.32
1,200
Feb 27, 2026
47.20
47.87
47.20
47.87
46.69
1,800
Feb 26, 2026
47.20
47.20
47.20
47.20
46.03
200
Feb 25, 2026
46.73
47.27
46.73
47.25
46.08
1,800
Feb 24, 2026
46.76
46.76
46.01
46.66
45.51
2,100
Feb 23, 2026
46.66
46.70
46.25
46.70
45.54
1,600
Feb 20, 2026
46.25
46.55
46.25
46.50
45.35
1,900
Feb 19, 2026
46.65
46.65
46.61
46.61
45.46
900
Feb 18, 2026
47.00
47.51
46.62
46.62
45.47
2,100
Feb 17, 2026
47.00
47.00
47.00
47.00
45.84
200
Feb 13, 2026
46.60
47.98
46.01
47.00
45.84
1,800
Feb 12, 2026
45.60
46.60
45.60
46.60
45.45
600
Feb 11, 2026
46.00
46.62
45.60
45.60
44.47
2,400
Feb 10, 2026
45.50
45.50
45.50
45.50
44.37
-
Feb 9, 2026
45.50
45.50
45.50
45.50
44.37
200
Feb 6, 2026
45.40
46.00
45.40
45.41
44.29
5,500
Feb 5, 2026
45.11
45.39
45.10
45.39
44.27
4,100
Feb 4, 2026
45.40
45.40
45.36
45.36
44.24
900
Feb 3, 2026
45.95
46.31
45.95
46.00
44.86
2,500
Feb 2, 2026
44.20
45.62
44.20
45.62
44.49
900
Jan 30, 2026
44.10
44.60
44.10
44.60
43.50
500
Jan 29, 2026
43.80
44.20
43.80
44.20
43.11
5,800
Jan 28, 2026
43.61
43.61
43.61
43.61
42.53
3,900
Jan 27, 2026
43.61
43.61
43.61
43.61
42.53
600
Jan 26, 2026
44.20
44.20
44.20
44.20
43.11
-
Jan 23, 2026
44.20
44.20
44.20
44.20
43.11
2,400
Jan 22, 2026
43.60
44.10
43.60
44.10
43.01
2,600
Jan 21, 2026
43.61
43.61
43.61
43.61
42.53
200
Jan 20, 2026
43.40
43.40
43.40
43.40
42.33
200
Jan 16, 2026
43.50
43.61
43.50
43.61
42.53
200
Jan 15, 2026
43.60
43.60
43.60
43.60
42.52
300
Jan 14, 2026
43.55
43.60
43.55
43.60
42.52
1,900
Jan 13, 2026
43.70
43.70
43.55
43.56
42.48
1,200
Jan 12, 2026
43.80
44.10
43.80
43.80
42.72
900
Jan 9, 2026
43.80
43.85
43.80
43.85
42.77
400
Jan 8, 2026
43.60
44.26
43.60
43.80
42.72
1,100
Jan 7, 2026
43.61
43.62
43.61
43.61
42.53
700
Jan 6, 2026
43.63
43.90
43.62
43.90
42.81
900
Jan 5, 2026
44.55
44.55
43.62
43.65
42.57
4,100
Jan 2, 2026
44.60
44.60
44.51
44.51
43.41
300
Dec 31, 2025
43.89
44.89
43.89
44.89
43.78
3,300
Dec 30, 2025
43.16
43.60
43.16
43.60
42.52
500
Dec 29, 2025
43.90
43.90
43.90
43.90
42.81
300
Dec 26, 2025
43.02
43.89
43.02
43.89
42.80
300
Dec 24, 2025
42.99
42.99
42.99
42.99
41.93
700
Dec 23, 2025
42.99
42.99
42.99
42.99
41.93
800
Dec 22, 2025
42.99
42.99
42.99
42.99
41.93
1,100
Dec 19, 2025
42.50
42.80
42.50
42.80
41.74
1,300
Dec 18, 2025
42.31
42.75
42.31
42.75
41.69
1,700
Dec 17, 2025
42.28
42.28
42.28
42.28
41.23
-
Dec 16, 2025
41.52
42.50
41.52
42.28
41.23
1,400
Dec 15, 2025
42.49
42.49
42.49
42.49
41.44
-
Dec 12, 2025
42.00
42.49
41.99
42.49
41.44
1,100
Dec 11, 2025
41.50
41.50
41.50
41.50
40.47
200
Dec 10, 2025
41.50
41.50
41.50
41.50
40.47
6,400
Dec 9, 2025
41.23
41.30
41.23
41.30
40.28
900
Dec 8, 2025
40.61
41.20
40.61
41.05
40.03
700
Dec 5, 2025
41.50
41.50
41.50
41.50
40.47
1,300
Dec 4, 2025
41.39
42.00
41.39
41.94
40.90
2,800
Dec 3, 2025
40.84
41.75
40.54
41.14
40.12
4,100
Dec 2, 2025
40.07
40.50
40.07
40.50
39.50
2,100
Dec 1, 2025
40.09
40.09
40.08
40.08
39.09
200
Nov 28, 2025
40.00
40.85
40.00
40.50
39.50
2,000
Nov 26, 2025
39.60
39.60
39.60
39.60
38.62
100
Nov 25, 2025
39.50
40.65
39.08
40.65
39.64
2,400
Nov 24, 2025
39.50
39.50
39.47
39.50
38.52
18,200
Nov 21, 2025
40.61
40.61
39.01
39.31
38.34
19,600
Nov 20, 2025
41.26
41.26
40.61
40.61
39.61
5,500
Nov 19, 2025
41.99
41.99
41.99
41.99
40.95
600
Nov 18, 2025
41.00
41.99
41.00
41.50
40.47
1,100
Nov 17, 2025
41.01
41.81
41.01
41.26
40.24
500
Nov 14, 2025
40.94
42.00
40.94
42.00
40.96
3,100
Nov 13, 2025
41.00
41.00
39.74
40.57
39.57
1,400
Nov 12, 2025
39.98
40.00
39.31
40.00
39.01
2,200
Nov 11, 2025
39.99
39.99
39.26
39.97
38.98
600
Nov 10, 2025
39.75
39.99
39.55
39.99
39.00
2,600
Nov 7, 2025
39.60
39.75
39.05
39.75
38.77
2,000
