Citizens Bancshares Corp (PK) (CZBS)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -4.20168067227 | 59.5 | 63 | 56.08 | 5136 | 58.77248228 | CS |
| 4 | 2.5 | 4.5871559633 | 54.5 | 63 | 52.8 | 3581 | 58.44173524 | CS |
| 12 | 8.75 | 18.1347150259 | 48.25 | 63 | 48 | 2084 | 54.36901606 | CS |
| 26 | 11.44 | 25.1097453907 | 45.56 | 63 | 44 | 1928 | 50.60421286 | CS |
| 52 | 22.5 | 65.2173913043 | 34.5 | 63 | 34.05 | 1771 | 47.14040973 | CS |
| 156 | 46 | 418.181818182 | 11 | 63 | 9.93 | 2168 | 34.57173736 | CS |
| 260 | 45.74 | 406.21669627 | 11.26 | 63 | 8.25 | 2114 | 26.08597514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 57 | -0.85 | -1.47 | 57.57 | 57.6456 | 56.08 | 10591 |
| 1731709260 | 57.85 | -0.05 | -0.09 | 57.85 | 57.85 | 57.8 | 2022 |
| 1731622800 | 57.9 | -0.95 | -1.61 | 58.5 | 58.5 | 57.8001 | 4027 |
| 1731536760 | 58.85 | 0.05 | 0.09 | 58.99 | 59 | 58.51 | 4621 |
| 1731450480 | 58.8 | -0.45 | -0.76 | 60 | 63 | 58.51 | 4769 |
| 1731363600 | 59.25 | 0 | 0.00 | 59.5 | 59.5 | 58.76 | 10239 |
| 1731104400 | 59.25 | -0.4 | -0.67 | 59.1 | 59.25 | 59.1 | 3379 |
| 1731018540 | 59.65 | 1.2 | 2.05 | 59.05 | 59.97 | 57.02 | 9096 |
| 1730931600 | 58.45 | 1.5 | 2.63 | 58.25 | 60 | 58.25 | 6176 |
| 1730845680 | 56.95 | 2.7 | 4.98 | 54.975 | 58.25 | 54.975 | 5433 |
| 1730755380 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1730496180 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1730409780 | 54.25 | -2.24 | -3.97 | 55.5 | 55.5 | 54.25 | 632 |
| 1730323680 | 56.49 | 0 | 0.00 | 56.49 | 56.49 | 56.49 | 0 |
| 1730237280 | 56.49 | 3.69 | 6.99 | 56.49 | 56.49 | 56.49 | 240 |
| 1730150880 | 52.8 | -3.2 | -5.71 | 54 | 54 | 52.8 | 770 |
| 1729891560 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729805160 | 56 | 1.7 | 3.13 | 54.01 | 56 | 54 | 1607 |
| 1729718700 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1729632300 | 54.3 | -0.2 | -0.37 | 54.3 | 54.3 | 54.3 | 100 |
| 1729545600 | 54.5 | 1.4 | 2.64 | 54.5 | 54.5 | 54.5 | 599 |
| 1729286400 | 53.1 | 0.1 | 0.19 | 53.15 | 53.5 | 53.1 | 1084 |
| 1729200000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 189 |
| 1729114080 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729027680 | 53 | 1.05 | 2.02 | 52 | 53 | 52 | 417 |
| 1728941220 | 51.95 | 0.45 | 0.87 | 51.6 | 51.95 | 51.6 | 2078 |
| 1728681900 | 51.5 | 0.25 | 0.49 | 51.25 | 51.6 | 51.25 | 2768 |
| 1728595560 | 51.25 | 0.23 | 0.45 | 51.25 | 51.25 | 51.25 | 304 |
| 1728508980 | 51.02 | 0 | 0.00 | 51.02 | 51.02 | 51.02 | 0 |
| 1728422580 | 51.02 | -0.73 | -1.41 | 51.8 | 51.8 | 51.02 | 739 |
| 1728336000 | 51.75 | 0.03 | 0.06 | 51.75 | 51.75 | 51.75 | 174 |
| 1728077160 | 51.72 | 0 | 0.00 | 51.72 | 51.72 | 51.72 | 0 |
| 1727990760 | 51.72 | 0.01 | 0.01 | 51.72 | 51.72 | 51.72 | 201 |
| 1727904000 | 51.7125 | 0.96 | 1.90 | 50.6 | 51.7125 | 50.5675 | 931 |
| 1727818140 | 50.75 | -0.45 | -0.88 | 51.5 | 51.5 | 50.75 | 669 |
| 1727731380 | 51.2 | 0.34 | 0.67 | 50.9 | 51.2 | 50.9 | 1171 |
| 1727472000 | 50.86 | 0.62 | 1.23 | 50.86 | 50.86 | 50.86 | 410 |
| 1727386200 | 50.24 | 0.29 | 0.58 | 49.93 | 50.24 | 49.93 | 850 |
| 1727299200 | 49.95 | -0.05 | -0.10 | 49.95 | 49.95 | 49.9 | 878 |
| 1727212800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727126400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1726867200 | 50 | 0 | 0.00 | 49.6 | 50 | 49.6 | 777 |
| 1726781220 | 50 | 0 | 0.00 | 50 | 50.5 | 50 | 619 |
| 1726694460 | 50 | 0.5 | 1.01 | 49.71 | 50 | 49.71 | 2005 |
| 1726608240 | 49.5 | 0.29 | 0.59 | 49.21 | 49.5 | 48.66 | 1776 |
| 1726521720 | 49.21 | 0.7 | 1.44 | 49.21 | 49.21 | 49.21 | 601 |
| 1726262940 | 48.51 | -0.39 | -0.80 | 48.95 | 49.21 | 48.5 | 1891 |
| 1726176540 | 48.9 | -0.6 | -1.21 | 48.8 | 48.9 | 48.71 | 718 |
| 1726090140 | 49.5 | 0.9 | 1.85 | 48.65 | 49.5 | 48.65 | 1685 |
| 1726003500 | 48.6 | 0 | 0.00 | 48.75 | 48.75 | 48.6 | 2589 |
| 1725917160 | 48.6 | -0.9 | -1.82 | 49.4 | 49.4 | 48.55 | 1252 |
| 1725658020 | 49.5 | -0.4 | -0.80 | 49.9 | 49.95 | 49.5 | 3104 |
| 1725571440 | 49.9 | 1.41 | 2.90 | 48.51 | 49.9 | 48.5095 | 2887 |
| 1725485280 | 48.495 | 0 | 0.00 | 48.495 | 48.495 | 48.495 | 0 |
| 1725398880 | 48.495 | 0.24 | 0.51 | 48.25 | 48.495 | 48.25 | 782 |
| 1725053340 | 48.25 | -0.14 | -0.30 | 48.3125 | 48.4 | 48.25 | 950 |
| 1724966400 | 48.394 | -0.06 | -0.12 | 48.38 | 48.45 | 48.38 | 1394 |
| 1724880360 | 48.45 | 0.05 | 0.10 | 48.49 | 48.525 | 48.45 | 2589 |
| 1724794080 | 48.4 | 0.4 | 0.83 | 48.3 | 48.49 | 48.3 | 5659 |
| 1724707740 | 48 | -0.25 | -0.52 | 48.25 | 48.25 | 48 | 2182 |
| 1724448480 | 48.25 | -0.05 | -0.10 | 48 | 48.25 | 48 | 2813 |
| 1724362140 | 48.3 | 0.3 | 0.62 | 48.25 | 48.3 | 48.25 | 2028 |
| 1724275680 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1724189280 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1724102880 | 48 | 0 | 0.00 | 48.25 | 48.3 | 47.9395 | 3487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
