OTC Markets OTCPK - Delayed Quote USD
Citizens Bancshares Corporation (CITZ)
30.85
0.00
(0.00%)
As of June 12 at 8:00:00 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Jun 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Jun 11, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Jun 10, 2025 | 31.25 | 31.25 | 30.85 | 30.85 | 30.85 | 200 |
| Jun 9, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jun 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jun 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jun 4, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jun 3, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jun 2, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 29, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 23, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| May 22, 2025 | 30.13 | 30.25 | 30.13 | 30.25 | 30.25 | 205 |
| May 21, 2025 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | 200 |
| May 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 239 |
| May 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 131 |
| May 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| May 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 544 |
| May 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| May 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| Apr 30, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 273 |
| Apr 29, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 28, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 25, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 23, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 21, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Apr 17, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | 360 |
| Apr 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 100 |
| Apr 15, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 260 |
| Apr 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
| Apr 11, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Apr 10, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 350 |
| Apr 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 240 |
| Apr 8, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Apr 7, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 100 |
| Apr 4, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Apr 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Apr 2, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Apr 1, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 31, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 27, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 20, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 17, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 13, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 12, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 7, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 5, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 4, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 500 |
| Feb 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 27, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 25, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 20, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Feb 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 197 |
| Feb 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 304 |
| Feb 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| Feb 10, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 700 |
| Feb 7, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Feb 6, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Feb 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Feb 4, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Feb 3, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 200 |
| Jan 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jan 30, 2025 | 29.48 | 29.50 | 29.45 | 29.50 | 29.50 | 600 |
| Jan 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 22, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 984 |
| Jan 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 101 |
| Jan 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 16, 2025 | 29.26 | 29.26 | 29.00 | 29.00 | 29.00 | 337 |
| Jan 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Jan 14, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | 500 |
| Jan 13, 2025 | 29.25 | 29.65 | 29.25 | 29.65 | 29.65 | 4,201 |
| Jan 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2,300 |
| Jan 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Jan 7, 2025 | 29.40 | 29.40 | 29.00 | 29.25 | 29.25 | 2,332 |
| Jan 6, 2025 | 29.74 | 29.74 | 29.62 | 29.62 | 29.62 | 3,600 |
| Jan 3, 2025 | 30.05 | 30.05 | 29.30 | 29.30 | 29.30 | 2,218 |
| Jan 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Dec 31, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Dec 30, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Dec 27, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Dec 26, 2024 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | 1,708 |
| Dec 24, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Dec 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Dec 20, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Dec 19, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Dec 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 360 |
| Dec 17, 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 500 |
| Dec 16, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Dec 13, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Dec 12, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Dec 11, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Dec 10, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Dec 9, 2024 | 29.85 | 29.85 | 29.82 | 29.85 | 29.85 | 8,761 |
| Dec 6, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Dec 5, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 567 |
| Dec 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Dec 3, 2024 | 30.00 | 30.00 | 29.98 | 30.00 | 30.00 | 2,536 |
| Dec 2, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 200 |
| Nov 29, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 27, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 26, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 22, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 21, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 112 |
| Nov 19, 2024 | 30.50 | 30.50 | 30.45 | 30.50 | 30.50 | 500 |
| Nov 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 15, 2024 | 0.42 Dividend | |||||
| Nov 15, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 14, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 13, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 12, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 11, 2024 | 30.50 | 30.50 | 29.65 | 30.50 | 30.08 | 400 |
| Nov 8, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 7, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 6, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 5, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 4, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Nov 1, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 31, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 30, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 29, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 28, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 23, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 22, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 21, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
| Oct 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | 392 |
| Oct 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Oct 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Oct 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Oct 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Oct 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 600 |
| Oct 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Oct 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Oct 8, 2024 | 30.01 | 30.01 | 29.80 | 30.00 | 29.59 | 1,788 |
| Oct 7, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Oct 4, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Oct 3, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Oct 2, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Oct 1, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Sep 30, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Sep 27, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Sep 26, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Sep 25, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | 1,050 |
| Sep 24, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.83 | 101 |
| Sep 23, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 20, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 19, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 18, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 17, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 16, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 13, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 12, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 11, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 10, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 9, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.55 | - |
| Sep 6, 2024 | 30.25 | 30.25 | 28.12 | 29.96 | 29.55 | 902 |
| Sep 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Sep 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Sep 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 211 |
| Aug 30, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 29, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 28, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 29.69 | 779 |
| Aug 27, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 26, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 23, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 22, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 21, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 20, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 16, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 14, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 13, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 9, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 8, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 7, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.69 | - |
| Aug 6, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 29.69 | 1,196 |
| Aug 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Aug 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 2,704 |
| Aug 1, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 31, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 30, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 29, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 26, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 25, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | 350 |
| Jul 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 100 |
| Jul 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | - |
| Jul 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | 100 |
| Jul 9, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 8, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 5, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.33 | - |
| Jul 3, 2024 | 30.39 | 30.75 | 30.39 | 30.75 | 30.33 | 550 |
| Jul 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jul 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 11,800 |
| Jun 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jun 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 750 |
| Jun 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 4,054 |
| Jun 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 366 |
| Jun 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 3,000 |
| Jun 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - |
| Jun 20, 2024 | 30.25 | 30.25 | 30.00 | 30.00 | 29.59 | 820 |
| Jun 18, 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 29.83 | 441 |
| Jun 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.08 | - |
Related Tickers
ITCFY Investec Group
15.38
-7.90%
FCPB First Capital Bancshares, Inc.
10.90
+3.51%
TYCB Calvin B. Taylor Bankshares, Inc.
55.00
0.00%
NKSH National Bankshares, Inc.
25.92
+0.23%
MBWM Mercantile Bank Corporation
43.21
-0.71%
PPBI Pacific Premier Bancorp, Inc.
20.72
+0.63%
RBKB Rhinebeck Bancorp, Inc.
12.37
-0.36%
TFSL TFS Financial Corporation
12.73
+0.20%
NWG NatWest Group plc
14.30
+2.11%
LC LendingClub Corporation
10.75
+2.72%