Get the Stockscreener App
45.29
2.60%
-1.21
Citizens Bancshares Corp. Stock (CZBS) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $45.75 | $45.29 | $0.46 | 3,250.0 | -1.65% |
| Jul 31, 2025 | $46.30 | $45.85 | $0.45 | 10,416.0 | -0.43% |
| Jul 30, 2025 | $46.25 | $46.25 | $0.00 | 457.0 | +0.54% |
| Jul 29, 2025 | $46.10 | $46.00 | $0.10 | 1,219.0 | +0.00% |
| Jul 28, 2025 | $46.05 | $46.00 | $0.05 | 670.0 | -1.08% |
| Jul 25, 2025 | $46.50 | $46.25 | $0.25 | 4,513.0 | +0.54% |
| Jul 24, 2025 | $46.25 | $45.75 | $0.50 | 1,620.0 | -0.54% |
| Jul 23, 2025 | $46.50 | $46.50 | $0.00 | 266.0 | +0.76% |
| Jul 22, 2025 | $46.15 | $46.05 | $0.10 | 6,930.0 | +0.22% |
| Jul 21, 2025 | $46.05 | $45.50 | $0.55 | 5,964.0 | +0.77% |
| Jul 18, 2025 | $45.70 | $45.50 | $0.20 | 1,462.0 | -0.65% |
| Jul 17, 2025 | $46.00 | $45.22 | $0.78 | 2,172.0 | +0.90% |
| Jul 16, 2025 | $45.59 | $45.21 | $0.38 | 293.0 | +0.09% |
| Jul 15, 2025 | $45.55 | $45.55 | $0.00 | 2,568.0 | +0.11% |
| Jul 14, 2025 | $45.61 | $45.48 | $0.13 | 3,075.0 | +0.62% |
| Jul 11, 2025 | $45.76 | $45.22 | $0.54 | 1,384.0 | -2.23% |
| Jul 10, 2025 | $46.25 | $45.75 | $0.50 | 1,159.0 | +0.00% |
| Jul 09, 2025 | $46.30 | $46.00 | $0.30 | 1,411.0 | +0.54% |
| Jul 08, 2025 | $46.00 | $45.71 | $0.29 | 1,857.0 | +0.00% |
| Jul 07, 2025 | $46.00 | $45.20 | $0.80 | 1,128.0 | +1.77% |
| Jul 03, 2025 | $45.20 | $45.20 | $0.00 | 315.0 | +0.00% |
Citizens Bancshares Corp. Stock (CZBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Citizens Bancshares Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CZBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Citizens Bancshares Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Citizens Bancshares Corp. Stock (CZBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $45.55 | $45.55 | $0.005 | 645.0 | +0.57% |
| Jul, 2025 | $46.50 | $45.00 | $1.50 | 55,346.0 | -0.48% |
| Jun, 2025 | $50.00 | $45.26 | $4.74 | 27,635.0 | -1.83% |
| May, 2025 | $50.00 | $45.75 | $4.25 | 28,687.0 | -1.37% |
| Apr, 2025 | $53.59 | $41.51 | $12.08 | 43,346.0 | -7.84% |
| Mar, 2025 | $54.00 | $51.00 | $3.00 | 53,035.0 | -4.67% |
| Feb, 2025 | $56.50 | $51.50 | $5.00 | 32,751.0 | +3.88% |
| Jan, 2025 | $53.00 | $48.65 | $4.35 | 21,373.0 | +0.68% |
Citizens Bancshares Corp. Stock (CZBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.60 | $50.00 | $4.60 | 34,595.0 | -6.15% |
| Nov, 2024 | $63.00 | $53.40 | $9.60 | 76,113.0 | -0.46% |
| Oct, 2024 | $56.49 | $50.57 | $5.92 | 13,502.0 | +5.96% |
| Sep, 2024 | $51.20 | $48.25 | $2.95 | 24,020.0 | +6.11% |
| Aug, 2024 | $48.52 | $45.35 | $3.17 | 54,878.0 | +0.56% |
| Jul, 2024 | $48.40 | $44.40 | $4.00 | 26,071.0 | +4.97% |
| Jun, 2024 | $47.75 | $45.34 | $2.41 | 31,568.0 | -3.57% |
| May, 2024 | $49.00 | $45.56 | $3.44 | 22,619.0 | -1.25% |
| Apr, 2024 | $49.94 | $47.56 | $2.38 | 32,404.0 | -3.98% |
| Mar, 2024 | $51.20 | $45.00 | $6.20 | 18,501.0 | +2.44% |
| Feb, 2024 | $51.00 | $41.76 | $9.24 | 35,925.0 | +15.37% |
| Jan, 2024 | $42.31 | $37.25 | $5.06 | 43,169.0 | +8.46% |
Citizens Bancshares Corp. Stock (CZBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.00 | $34.20 | $5.80 | 22,949.0 | +11.59% |
| Nov, 2023 | $36.50 | $33.50 | $3.00 | 31,804.0 | -2.27% |
| Oct, 2023 | $36.92 | $33.35 | $3.57 | 32,962.0 | -3.09% |
| Sep, 2023 | $41.50 | $36.90 | $4.60 | 24,322.0 | -5.82% |
| Aug, 2023 | $42.75 | $38.05 | $4.70 | 70,770.0 | -8.03% |
| Jul, 2023 | $43.49 | $35.05 | $8.44 | 52,667.0 | +18.33% |
| Jun, 2023 | $36.40 | $35.00 | $1.40 | 12,476.0 | -1.37% |
| May, 2023 | $39.80 | $32.60 | $7.20 | 56,056.0 | -8.64% |
| Apr, 2023 | $43.12 | $39.95 | $3.17 | 32,374.0 | +3.63% |
| Mar, 2023 | $49.00 | $37.60 | $11.40 | 94,377.0 | -6.66% |
| Feb, 2023 | $45.00 | $35.20 | $9.80 | 53,944.0 | +16.34% |
| Jan, 2023 | $36.00 | $27.10 | $8.90 | 64,082.0 | +29.09% |
0.66%
5.71%
Cap:
|
Volume (24h):