OTC Markets OTCPK - Delayed Quote USD

Citizens Bancorp of Virginia, Inc. (CZBT)

28.75

+0.01

+(0.03%)

At close: May 30 at 1:42:28 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	28.05	28.75	28.00	28.75	28.75	2,600
May 29, 2025	28.30	28.30	28.30	28.30	28.30	-
May 28, 2025	28.30	28.30	28.30	28.30	28.30	-
May 27, 2025	28.30	28.30	28.30	28.30	28.30	-
May 23, 2025	28.30	28.30	28.30	28.30	28.30	-
May 22, 2025	28.30	28.30	28.30	28.30	28.30	-
May 21, 2025	28.30	28.30	28.30	28.30	28.30	100
May 20, 2025	28.69	28.69	28.69	28.69	28.69	-
May 19, 2025	28.69	28.69	28.69	28.69	28.69	-
May 16, 2025	28.69	28.69	28.69	28.69	28.69	-
May 15, 2025	28.69	28.69	28.69	28.69	28.69	-
May 14, 2025	28.69	28.69	28.69	28.69	28.69	-
May 13, 2025	28.74	28.74	28.69	28.69	28.69	200
May 12, 2025	28.47	28.70	28.47	28.70	28.70	700
May 9, 2025	28.66	28.66	28.66	28.66	28.66	-
May 8, 2025	28.75	28.75	28.01	28.66	28.66	1,500
May 7, 2025	28.75	28.75	28.75	28.75	28.75	-
May 6, 2025	28.37	28.75	28.37	28.75	28.75	700
May 5, 2025	28.80	28.80	28.80	28.80	28.80	-
May 2, 2025	28.80	28.80	28.80	28.80	28.80	-
May 1, 2025	28.76	28.80	28.76	28.80	28.80	300
Apr 30, 2025	28.75	28.75	28.75	28.75	28.75	200
Apr 29, 2025	28.75	28.75	28.75	28.75	28.75	700
Apr 28, 2025	28.01	28.01	28.00	28.00	28.00	400
Apr 25, 2025	27.60	27.90	27.60	27.79	27.79	500
Apr 24, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 23, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 22, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 21, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 17, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 16, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 15, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 14, 2025	27.60	27.60	27.60	27.60	27.60	100
Apr 11, 2025	26.00	26.00	25.88	25.88	25.88	300
Apr 10, 2025	26.50	26.50	26.50	26.50	26.50	100
Apr 9, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 8, 2025	26.50	27.60	26.50	27.60	27.60	1,000
Apr 7, 2025	26.50	26.50	26.50	26.50	26.50	-
Apr 4, 2025	26.50	26.50	26.50	26.50	26.50	-
Apr 3, 2025	27.15	27.15	26.50	26.50	26.50	400
Apr 2, 2025	27.60	27.60	27.60	27.60	27.60	-
Apr 1, 2025	0.28 Dividend
Apr 1, 2025	27.60	27.60	27.60	27.60	27.60	-
Mar 31, 2025	27.60	27.60	27.60	27.60	27.32	-
Mar 28, 2025	27.60	27.60	27.60	27.60	27.32	-
Mar 27, 2025	27.60	27.60	27.60	27.60	27.32	-
Mar 26, 2025	27.60	27.60	27.60	27.60	27.32	-
Mar 25, 2025	27.60	27.60	27.46	27.60	27.32	300
Mar 24, 2025	27.50	27.50	27.50	27.50	27.22	-
Mar 21, 2025	27.50	27.50	27.50	27.50	27.22	-
Mar 20, 2025	27.55	27.55	27.50	27.50	27.22	500
Mar 19, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 18, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 17, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 14, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 13, 2025	27.90	27.90	27.90	27.90	27.62	300
Mar 12, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 11, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 10, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 7, 2025	27.90	27.90	27.90	27.90	27.62	-
Mar 6, 2025	27.90	27.90	27.90	27.90	27.62	700
Mar 5, 2025	27.75	27.75	27.75	27.75	27.47	1,000
Mar 4, 2025	28.00	28.00	27.60	27.75	27.47	800
Mar 3, 2025	28.00	28.00	28.00	28.00	27.72	-
Feb 28, 2025	28.00	28.00	28.00	28.00	27.72	-
Feb 27, 2025	28.05	28.05	28.00	28.00	27.72	500
Feb 26, 2025	28.28	28.28	28.28	28.28	27.99	-
Feb 25, 2025	28.30	28.30	28.28	28.28	27.99	400
Feb 24, 2025	28.00	28.00	28.00	28.00	27.72	-
Feb 21, 2025	28.90	28.90	28.00	28.00	27.72	800
Feb 20, 2025	28.15	28.15	28.15	28.15	27.86	-
Feb 19, 2025	28.15	28.15	28.15	28.15	27.86	-
Feb 18, 2025	28.15	28.15	28.15	28.15	27.86	-
Feb 14, 2025	28.70	28.70	28.15	28.15	27.86	1,200
Feb 13, 2025	28.50	28.50	28.50	28.50	28.21	-
Feb 12, 2025	28.50	28.50	28.50	28.50	28.21	-
Feb 11, 2025	28.50	28.50	28.50	28.50	28.21	-
Feb 10, 2025	28.50	28.50	28.50	28.50	28.21	-
Feb 7, 2025	28.50	28.50	28.50	28.50	28.21	-
Feb 6, 2025	28.50	28.50	28.50	28.50	28.21	-
Feb 5, 2025	28.75	28.75	28.50	28.50	28.21	1,800
Feb 4, 2025	28.70	28.70	28.70	28.70	28.41	-
Feb 3, 2025	28.70	28.70	28.70	28.70	28.41	-
Jan 31, 2025	28.90	28.90	28.70	28.70	28.41	400
Jan 30, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 29, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 28, 2025	29.00	29.00	29.00	29.00	28.71	100
Jan 27, 2025	29.20	29.20	29.20	29.20	28.90	-
Jan 24, 2025	29.20	29.20	29.20	29.20	28.90	-
Jan 23, 2025	29.20	29.20	29.20	29.20	28.90	100
Jan 22, 2025	29.02	29.02	29.02	29.02	28.73	-
Jan 21, 2025	28.91	29.19	28.88	29.02	28.73	1,200
Jan 17, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 16, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 15, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 14, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 13, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 10, 2025	27.85	29.00	27.70	29.00	28.71	900
Jan 8, 2025	29.00	29.00	29.00	29.00	28.71	-
Jan 7, 2025	29.00	29.00	29.00	29.00	28.71	100
Jan 6, 2025	27.76	29.24	27.76	29.24	28.94	200
Jan 3, 2025	29.50	29.50	29.50	29.50	29.20	-
Jan 2, 2025	0.28 Dividend
Jan 2, 2025	29.50	29.50	29.50	29.50	29.20	-
Dec 31, 2024	29.50	29.50	29.50	29.50	28.92	100
Dec 30, 2024	30.00	30.00	30.00	30.00	29.41	-
Dec 27, 2024	30.00	30.00	30.00	30.00	29.41	-
Dec 26, 2024	30.00	30.00	30.00	30.00	29.41	100
Dec 24, 2024	29.26	29.26	28.00	28.00	27.45	700
Dec 23, 2024	30.06	30.06	30.06	30.06	29.47	-
Dec 20, 2024	30.06	30.06	30.06	30.06	29.47	-
Dec 19, 2024	30.06	30.06	30.06	30.06	29.47	-
Dec 18, 2024	31.00	31.00	30.06	30.06	29.47	200
Dec 17, 2024	30.00	30.00	30.00	30.00	29.41	-
Dec 16, 2024	30.00	30.00	30.00	30.00	29.41	-
Dec 13, 2024	30.00	30.00	30.00	30.00	29.41	-
Dec 12, 2024	30.00	30.00	30.00	30.00	29.41	200
Dec 11, 2024	29.50	30.00	29.50	30.00	29.41	1,100
Dec 10, 2024	29.50	29.50	29.50	29.50	28.92	500
Dec 9, 2024	29.50	29.50	29.50	29.50	28.92	-
Dec 6, 2024	29.50	29.50	29.50	29.50	28.92	-
Dec 5, 2024	29.50	29.50	29.50	29.50	28.92	-
Dec 4, 2024	30.00	30.00	29.50	29.50	28.92	300
Dec 3, 2024	31.00	31.00	31.00	31.00	30.39	-
Dec 2, 2024	31.00	31.00	31.00	31.00	30.39	-
Nov 29, 2024	31.00	31.00	31.00	31.00	30.39	-
Nov 27, 2024	31.00	31.00	31.00	31.00	30.39	-
Nov 26, 2024	31.00	31.00	31.00	31.00	30.39	-
Nov 25, 2024	31.00	31.00	31.00	31.00	30.39	-
Nov 22, 2024	31.00	31.00	31.00	31.00	30.39	100
Nov 21, 2024	30.00	30.00	30.00	30.00	29.41	-
Nov 20, 2024	30.00	30.00	30.00	30.00	29.41	-
Nov 19, 2024	30.00	30.00	30.00	30.00	29.41	-
Nov 18, 2024	30.00	30.00	30.00	30.00	29.41	-
Nov 15, 2024	30.00	30.00	30.00	30.00	29.41	-
Nov 14, 2024	30.00	30.00	30.00	30.00	29.41	-
Nov 13, 2024	30.00	30.00	30.00	30.00	29.41	700
Nov 12, 2024	29.50	29.50	29.50	29.50	28.92	-
Nov 11, 2024	29.50	29.50	29.50	29.50	28.92	-
Nov 8, 2024	29.50	29.50	29.50	29.50	28.92	100
Nov 7, 2024	28.50	28.50	28.50	28.50	27.94	100
Nov 6, 2024	29.00	29.00	29.00	29.00	28.43	900
Nov 5, 2024	28.50	28.50	28.50	28.50	27.94	-
Nov 4, 2024	28.50	28.50	28.50	28.50	27.94	-
Nov 1, 2024	28.50	28.50	28.50	28.50	27.94	-
Oct 31, 2024	28.50	28.50	28.50	28.50	27.94	-
Oct 30, 2024	28.15	29.00	28.00	28.50	27.94	2,600
Oct 29, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 28, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 25, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 24, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 23, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 22, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 21, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 18, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 17, 2024	29.00	29.00	29.00	29.00	28.43	-
Oct 16, 2024	29.00	29.00	29.00	29.00	28.43	100
Oct 15, 2024	28.10	28.10	28.10	28.10	27.55	100
Oct 14, 2024	29.50	29.50	29.50	29.50	28.92	-
Oct 11, 2024	29.50	29.50	29.50	29.50	28.92	-
Oct 10, 2024	29.50	29.50	29.50	29.50	28.92	-
Oct 9, 2024	29.50	29.50	29.50	29.50	28.92	-
Oct 8, 2024	29.50	29.50	29.50	29.50	28.92	-
Oct 7, 2024	29.50	29.50	29.50	29.50	28.92	-
Oct 4, 2024	29.50	29.50	29.50	29.50	28.92	-
Oct 3, 2024	29.00	29.50	29.00	29.50	28.92	300
Oct 2, 2024	28.50	29.00	27.50	29.00	28.43	800
Oct 1, 2024	0.28 Dividend
Oct 1, 2024	29.40	29.40	29.40	29.40	28.83	-
Sep 30, 2024	29.50	29.50	29.40	29.40	28.55	1,200
Sep 27, 2024	29.00	29.00	29.00	29.00	28.16	-
Sep 26, 2024	29.00	29.00	29.00	29.00	28.16	100
Sep 25, 2024	30.00	30.00	30.00	30.00	29.13	200
Sep 24, 2024	29.00	29.00	29.00	29.00	28.16	-
Sep 23, 2024	29.00	29.00	29.00	29.00	28.16	200
Sep 20, 2024	28.50	28.50	28.50	28.50	27.68	-
Sep 19, 2024	28.50	28.50	28.50	28.50	27.68	-
Sep 18, 2024	28.50	28.50	28.50	28.50	27.68	100
Sep 17, 2024	28.00	28.00	28.00	28.00	27.19	400
Sep 16, 2024	29.33	29.33	27.55	27.55	26.75	600
Sep 13, 2024	28.00	28.00	28.00	28.00	27.19	400
Sep 12, 2024	28.00	28.00	28.00	28.00	27.19	300
Sep 11, 2024	27.50	27.50	27.50	27.50	26.71	-
Sep 10, 2024	27.50	27.50	27.50	27.50	26.71	900
Sep 9, 2024	26.58	26.58	26.58	26.58	25.81	-
Sep 6, 2024	26.58	26.58	26.58	26.58	25.81	300
Sep 5, 2024	26.70	26.70	26.70	26.70	25.93	-
Sep 4, 2024	26.70	26.70	26.70	26.70	25.93	-
Sep 3, 2024	26.70	26.70	26.70	26.70	25.93	-
Aug 30, 2024	26.70	26.70	26.70	26.70	25.93	300
Aug 29, 2024	26.70	26.70	26.70	26.70	25.93	1,000
Aug 28, 2024	27.45	27.45	27.45	27.45	26.66	100
Aug 27, 2024	27.00	27.00	26.65	26.65	25.88	900
Aug 26, 2024	27.00	27.00	27.00	27.00	26.22	300
Aug 23, 2024	26.79	27.00	26.79	27.00	26.22	300
Aug 22, 2024	26.79	26.79	26.79	26.79	26.02	100
Aug 21, 2024	26.75	26.75	26.75	26.75	25.98	500
Aug 20, 2024	26.55	26.55	26.55	26.55	25.78	-
Aug 19, 2024	26.55	26.55	26.55	26.55	25.78	300
Aug 16, 2024	26.52	26.52	26.52	26.52	25.75	-
Aug 15, 2024	26.52	26.52	26.52	26.52	25.75	-
Aug 14, 2024	26.52	26.52	26.52	26.52	25.75	-
Aug 13, 2024	26.52	26.52	26.52	26.52	25.75	-
Aug 12, 2024	26.52	26.52	26.52	26.52	25.75	-
Aug 9, 2024	26.53	26.53	26.52	26.52	25.75	1,000
Aug 8, 2024	26.50	26.50	26.50	26.50	25.73	1,000
Aug 7, 2024	26.00	26.00	26.00	26.00	25.25	500
Aug 6, 2024	26.00	26.00	26.00	26.00	25.25	1,100
Aug 5, 2024	26.80	26.80	26.80	26.80	26.03	-
Aug 2, 2024	26.80	26.80	26.80	26.80	26.03	-
Aug 1, 2024	26.80	26.80	26.80	26.80	26.03	-
Jul 31, 2024	26.80	26.80	26.80	26.80	26.03	-
Jul 30, 2024	26.80	26.80	26.80	26.80	26.03	-
Jul 29, 2024	26.80	26.80	26.80	26.80	26.03	100
Jul 26, 2024	26.75	26.80	26.75	26.80	26.03	400
Jul 25, 2024	26.00	26.00	26.00	26.00	25.25	1,500
Jul 24, 2024	26.25	26.25	26.25	26.25	25.49	-
Jul 23, 2024	26.25	26.25	26.25	26.25	25.49	-
Jul 22, 2024	26.25	26.25	26.25	26.25	25.49	-
Jul 19, 2024	26.25	26.25	26.25	26.25	25.49	500
Jul 18, 2024	26.00	26.00	26.00	26.00	25.25	-
Jul 17, 2024	26.25	26.25	26.00	26.00	25.25	1,000
Jul 16, 2024	25.50	25.50	25.50	25.50	24.76	400
Jul 15, 2024	25.00	25.50	25.00	25.50	24.76	1,300
Jul 12, 2024	25.00	25.00	25.00	25.00	24.28	100
Jul 11, 2024	25.20	25.20	25.20	25.20	24.47	-
Jul 10, 2024	25.20	25.20	25.20	25.20	24.47	-
Jul 9, 2024	25.20	25.20	25.20	25.20	24.47	300
Jul 8, 2024	26.24	26.24	26.24	26.24	25.48	-
Jul 5, 2024	24.77	26.24	24.77	26.24	25.48	400
Jul 3, 2024	26.25	26.25	26.25	26.25	25.49	-
Jul 2, 2024	25.25	26.25	25.25	26.25	25.49	1,000
Jul 1, 2024	0.27 Dividend
Jul 1, 2024	25.00	25.25	24.75	25.25	24.52	700
Jun 28, 2024	25.40	25.40	25.40	25.40	24.40	-
Jun 27, 2024	25.40	25.40	25.35	25.40	24.40	500
Jun 26, 2024	25.50	25.50	25.50	25.50	24.50	400
Jun 25, 2024	25.45	25.45	25.45	25.45	24.45	400
Jun 24, 2024	26.49	26.49	26.49	26.49	25.45	-
Jun 21, 2024	26.50	26.50	25.35	26.49	25.45	1,600
Jun 20, 2024	27.25	27.25	27.25	27.25	26.18	-
Jun 18, 2024	27.25	27.25	27.25	27.25	26.18	-
Jun 17, 2024	27.25	27.25	27.25	27.25	26.18	-
Jun 14, 2024	27.25	27.25	27.25	27.25	26.18	-
Jun 13, 2024	27.25	27.25	27.25	27.25	26.18	-
Jun 12, 2024	27.25	27.25	27.25	27.25	26.18	700
Jun 11, 2024	27.50	27.50	27.50	27.50	26.42	-
Jun 10, 2024	27.50	27.50	27.50	27.50	26.42	-
Jun 7, 2024	27.50	27.50	27.50	27.50	26.42	400
Jun 6, 2024	27.50	27.50	27.50	27.50	26.42	-
Jun 5, 2024	27.00	27.50	27.00	27.50	26.42	2,000
Jun 4, 2024	26.30	26.30	26.30	26.30	25.27	500
Jun 3, 2024	26.30	26.30	26.30	26.30	25.27	-
May 31, 2024	26.30	26.30	26.30	26.30	25.27	-

BMBN Benchmark Bankshares, Inc.

27.50

-0.43%

BHDB Bank of Labor Bancshares, Inc.

99.80

+33.07%

CBKM Consumers Bancorp, Inc.

19.25

-0.77%

JFBC Jeffersonville Bancorp

21.00

+5.95%

ENBP ENB Financial Corp

16.84

+0.84%

CBBI CBB Bancorp, Inc.

10.30

+1.48%

FMCB Farmers & Merchants Bancorp

1,000.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Citizens Bancorp of Virginia, Inc. (CZBT)

Related Tickers