Citizens Bancorp of Virginia Inc (PK) (CZBT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.3359462486 | 26.79 | 27.45 | 26.65 | 513 | 26.78854248 | CS |
| 4 | 0.7 | 2.69230769231 | 26 | 27.45 | 26 | 592 | 26.51832278 | CS |
| 12 | -0.8 | -2.90909090909 | 27.5 | 27.5 | 24.75 | 624 | 26.23456914 | CS |
| 26 | -0.3 | -1.11111111111 | 27 | 27.5 | 24.75 | 576 | 26.29723666 | CS |
| 52 | -3.477 | -11.5220200815 | 30.177 | 31.38 | 24.75 | 822 | 27.28436509 | CS |
| 156 | -1.3 | -4.64285714286 | 28 | 31.38 | 23 | 1085 | 27.74384844 | CS |
| 260 | 0.95 | 3.68932038835 | 25.75 | 33 | 17.5 | 968 | 26.78866045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 300 |
| 1724966400 | 26.7 | -0.75 | -2.73 | 26.7 | 26.7 | 26.7 | 967 |
| 1724880360 | 27.45 | 0.8 | 3.00 | 27.45 | 27.45 | 27.45 | 100 |
| 1724794080 | 26.65 | -0.35 | -1.30 | 27 | 27 | 26.65 | 850 |
| 1724707740 | 27 | 0 | 0.00 | 27 | 27 | 27 | 349 |
| 1724448480 | 27 | 0.21 | 0.78 | 26.79 | 27 | 26.79 | 300 |
| 1724362140 | 26.79 | 0.04 | 0.15 | 26.79 | 26.79 | 26.79 | 100 |
| 1724275380 | 26.75 | 0.2 | 0.75 | 26.75 | 26.75 | 26.75 | 500 |
| 1724189280 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1724102880 | 26.55 | 0.03 | 0.11 | 26.55 | 26.55 | 26.55 | 300 |
| 1723843200 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1723756800 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1723670400 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1723584000 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1723497600 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1723238400 | 26.52 | 0.02 | 0.08 | 26.5335 | 26.5335 | 26.52 | 1041 |
| 1723152000 | 26.5 | 0.5 | 1.92 | 26.5 | 26.5 | 26.5 | 1000 |
| 1723065720 | 26 | 0 | 0.00 | 26 | 26 | 26 | 500 |
| 1722979800 | 26 | -0.8 | -2.99 | 26 | 26 | 26 | 1100 |
| 1722892980 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1722633780 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1722547380 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1722460980 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1722374580 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1722288180 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 100 |
| 1722029100 | 26.8 | 0.8 | 3.08 | 26.75 | 26.8 | 26.75 | 400 |
| 1721942400 | 26 | -0.25 | -0.95 | 26 | 26 | 26 | 1460 |
| 1721856180 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1721769780 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1721683380 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1721424180 | 26.25 | 0.25 | 0.96 | 26.25 | 26.25 | 26.25 | 513 |
| 1721337720 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1721251320 | 26 | 0.5 | 1.96 | 26.25 | 26.25 | 25.75 | 988 |
| 1721164920 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 350 |
| 1721078940 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 1318 |
| 1720819200 | 25 | -0.2 | -0.79 | 25 | 25 | 25 | 146 |
| 1720733340 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1720646940 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1720560540 | 25.2 | -1.04 | -3.96 | 25.2 | 25.2 | 25.2 | 300 |
| 1720473840 | 26.24 | 0 | 0.00 | 26.24 | 26.24 | 26.24 | 0 |
| 1720214640 | 26.24 | -0.01 | -0.04 | 24.77 | 26.24 | 24.77 | 397 |
| 1720042140 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1719955740 | 26.25 | 1 | 3.96 | 25.25 | 26.25 | 25.25 | 1000 |
| 1719868980 | 25.25 | -0.15 | -0.59 | 25 | 25.25 | 24.75 | 693 |
| 1719609600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1719523200 | 25.4 | -0.1 | -0.39 | 25.4 | 25.4 | 25.35 | 480 |
| 1719437040 | 25.5 | 0.05 | 0.20 | 25.5 | 25.5 | 25.5 | 375 |
| 1719350880 | 25.45 | -1.04 | -3.93 | 25.45 | 25.45 | 25.45 | 400 |
| 1719264420 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1719005220 | 26.49 | -0.76 | -2.79 | 26.5 | 26.5 | 25.35 | 1602 |
| 1718918580 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1718745780 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1718659380 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1718400180 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1718313780 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1718227380 | 27.25 | -0.25 | -0.91 | 27.25 | 27.25 | 27.25 | 660 |
| 1718141400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1718055000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1717795800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 441 |
| 1717709400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 12 |
| 1717622460 | 27.5 | 1.2 | 4.56 | 27 | 27.5 | 27 | 1998 |
| 1717536360 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 500 |
| 1717421400 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
