OTC:CIZN | Historical Stock Price | CITIZENS HOLDING CO /MS/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-19 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$9.69$15.21$23.88$37.49$58.841999-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$21.88$46.666,900
2019-12-30$21.30$45.423,500
2019-12-27$22.00$46.92800
2019-12-26$21.94$46.790
2019-12-24$21.94$46.790
2019-12-23$21.94$46.790
2019-12-20$21.94$46.790
2019-12-19$21.94$46.791,000
2019-12-18$22.00$46.92400
2019-12-17$22.49$47.965,900
2019-12-16$21.12$45.04400
2019-12-13$22.20$46.833,500
2019-12-12$22.88$48.272,900
2019-12-11$22.42$47.301,000
2019-12-10$22.72$47.932,000
2019-12-09$22.80$48.108,200
2019-12-06$21.74$45.86500
2019-12-05$22.42$47.302,400
2019-12-04$21.83$46.056,200
2019-12-03$22.25$46.941,400
2019-12-02$22.21$46.851,600
2019-11-29$22.22$46.874,600
2019-11-27$21.78$45.953,700
2019-11-26$21.00$44.301,000
2019-11-25$22.28$47.003,600
2019-11-22$21.70$45.7818,700
2019-11-21$20.55$43.351,600
2019-11-20$20.50$43.255,800
2019-11-19$21.00$44.3011,000
2019-11-18$20.73$43.73700
2019-11-15$20.50$43.254,600
2019-11-14$20.41$43.065,000
2019-11-13$20.75$43.777,800
2019-11-12$20.50$43.25900
2019-11-11$20.55$43.35800
2019-11-08$20.86$44.006,500
2019-11-07$21.33$45.004,400
2019-11-06$20.90$44.095,400
2019-11-05$20.90$44.09600
2019-11-04$20.90$44.09200
2019-11-01$20.45$43.14200
2019-10-31$20.90$44.092,100
2019-10-30$20.51$43.276,600
2019-10-29$20.61$43.484,800
2019-10-28$20.27$42.761,100
2019-10-25$20.90$44.09800
2019-10-24$20.90$44.09600
2019-10-23$20.43$43.10600
2019-10-22$20.84$43.969,000
2019-10-21$20.96$44.221,700
2019-10-18$20.85$43.987,400
2019-10-17$20.43$43.10100
2019-10-16$20.43$43.1023,200
2019-10-15$19.78$41.731,100
2019-10-14$19.94$42.06100
2019-10-11$19.62$41.390
2019-10-10$19.62$41.39400
2019-10-09$20.15$42.511,200
2019-10-08$20.45$43.141,400
2019-10-07$20.12$42.44200
2019-10-04$20.10$42.40300
2019-10-03$20.96$44.22100
2019-10-02$20.96$44.22100
2019-10-01$20.96$44.22800
2019-09-30$20.35$42.937,600
2019-09-27$20.00$42.19900
2019-09-26$20.01$42.21300
2019-09-25$20.01$42.21300
2019-09-24$20.12$42.44100
2019-09-23$20.12$42.441,100
2019-09-20$21.00$44.302,400
2019-09-19$20.00$42.19600
2019-09-18$19.90$41.981,500
2019-09-17$19.90$41.984,200
2019-09-16$19.79$41.752,200
2019-09-13$19.50$41.145,400
2019-09-12$20.04$41.771,600
2019-09-11$19.83$41.331,700
2019-09-10$19.97$41.62500
2019-09-09$20.50$42.732,000
2019-09-06$20.00$41.691,800
2019-09-05$20.05$41.79700
2019-09-04$19.95$41.581,500
2019-09-03$20.12$41.94900
2019-08-30$20.10$41.891,100
2019-08-29$19.75$41.16900
2019-08-28$19.77$41.21500
2019-08-27$19.75$41.161,400
2019-08-26$20.01$41.71700
2019-08-23$20.79$43.331,600
2019-08-22$20.23$42.16500
2019-08-21$20.70$43.141,500
2019-08-20$20.22$42.14300
2019-08-19$20.45$42.620
2019-08-16$20.45$42.62500
2019-08-15$20.45$42.625,200
2019-08-14$20.79$43.331,000
2019-08-13$20.87$43.50500
2019-08-12$20.35$42.41400
2019-08-09$20.36$42.44900
2019-08-08$20.34$42.391,800
2019-08-07$20.58$42.89500
2019-08-06$20.60$42.944,600
2019-08-05$20.65$43.044,100
2019-08-02$20.76$43.27100
2019-08-01$20.76$43.276,100
2019-07-31$21.21$44.211,900
2019-07-30$21.45$44.713,700
2019-07-29$21.50$44.811,000
2019-07-26$21.55$44.923,200
2019-07-25$20.75$43.25900
2019-07-24$20.75$43.250
2019-07-23$20.75$43.25600
2019-07-22$20.75$43.25100
2019-07-19$20.75$43.25100
2019-07-18$20.75$43.25400
2019-07-17$21.03$43.83200
2019-07-16$21.03$43.831,100
2019-07-15$20.95$43.67500
2019-07-12$20.60$42.941,200
2019-07-11$21.16$44.10500
2019-07-10$20.77$43.290
2019-07-09$20.77$43.29500
2019-07-08$20.35$42.4115,600
2019-07-05$20.51$42.751,300
2019-07-03$20.49$42.71300
2019-07-02$20.23$42.1615,700
2019-07-01$20.85$43.464,300
2019-06-28$20.63$43.009,900
2019-06-27$20.30$42.317,300
2019-06-26$20.49$42.714,300
2019-06-25$21.20$44.192,600
2019-06-24$21.04$43.851,300
2019-06-21$21.39$44.58100
2019-06-20$22.29$46.46100
2019-06-19$21.01$43.794,100
2019-06-18$21.19$44.171,600
2019-06-17$21.09$43.96100
2019-06-14$21.09$43.96400
2019-06-13$20.84$43.441,400
2019-06-12$20.52$42.270
2019-06-11$20.52$42.270
2019-06-10$20.52$42.270
2019-06-07$20.52$42.272,000
2019-06-06$20.50$42.23100
2019-06-05$20.50$42.23600
2019-06-04$20.50$42.239,800
2019-06-03$20.97$43.204,000
2019-05-31$20.75$42.743,100
2019-05-30$22.98$47.34100
2019-05-29$22.98$47.341,700
2019-05-28$21.00$43.26400
2019-05-24$21.00$43.260
2019-05-23$21.00$43.26500
2019-05-22$22.00$45.32100
2019-05-21$22.00$45.32300
2019-05-20$20.90$43.05200
2019-05-17$20.90$43.050
2019-05-16$20.90$43.054,000
2019-05-15$20.50$42.23800
2019-05-14$20.70$42.64200
2019-05-13$21.15$43.57700
2019-05-10$20.16$41.531,600
2019-05-09$21.02$43.30100
2019-05-08$21.02$43.30400
2019-05-07$21.03$43.32200
2019-05-06$21.19$43.651,500
2019-05-03$21.26$43.79400
2019-05-02$21.50$44.291,800
2019-05-01$21.55$44.390
2019-04-30$21.55$44.391,200
2019-04-29$21.15$43.57300
2019-04-26$21.15$43.57700
2019-04-25$21.91$45.133,200
2019-04-24$21.53$44.352,400
2019-04-23$22.31$45.961,400
2019-04-22$22.50$46.35100
2019-04-18$22.50$46.35200
2019-04-17$22.15$45.631,400
2019-04-16$22.64$46.64500
2019-04-15$22.73$46.822,200
2019-04-12$22.20$45.731,300
2019-04-11$22.14$45.61300
2019-04-10$22.18$45.69300
2019-04-09$22.75$46.86100
2019-04-08$22.57$46.49100
2019-04-05$22.57$46.49600
2019-04-04$23.18$47.750
2019-04-03$23.18$47.750
2019-04-02$23.18$47.75200
2019-04-01$22.50$46.351,000
2019-03-29$21.91$45.1314,100
2019-03-28$21.85$45.011,400
2019-03-27$21.69$44.681,100
2019-03-26$21.60$44.49900
2019-03-25$20.40$42.02200
2019-03-22$20.96$43.18400
2019-03-21$21.12$43.505,400
2019-03-20$20.36$41.94100
2019-03-19$20.36$41.940
2019-03-18$20.36$41.94100
2019-03-15$20.36$41.94600
2019-03-14$20.56$42.350
2019-03-13$20.56$41.862,600
2019-03-12$20.55$41.84200
2019-03-11$20.59$41.92200
2019-03-08$20.59$41.92200
2019-03-07$20.51$41.76200
2019-03-06$20.51$41.76300
2019-03-05$21.00$42.75100
2019-03-04$21.00$42.75100
2019-03-01$21.00$42.75100
2019-02-28$21.06$42.871,900
2019-02-27$21.32$43.402,300
2019-02-26$21.16$43.081,400
2019-02-25$21.13$43.02200
2019-02-22$21.11$42.985,300
2019-02-21$22.00$44.793,300
2019-02-20$21.77$44.322,600
2019-02-19$21.07$42.90200
2019-02-15$21.07$42.90300
2019-02-14$21.31$43.382,800
2019-02-13$21.19$43.142,900
2019-02-12$20.66$42.062,300
2019-02-11$21.11$42.981,400
2019-02-08$21.11$42.98400
2019-02-07$21.37$43.510
2019-02-06$21.37$43.51100
2019-02-05$21.37$43.511,400
2019-02-04$21.72$44.22100
2019-02-01$21.72$44.22100
2019-01-31$21.72$44.22100
2019-01-30$21.72$44.221,000
2019-01-29$21.05$42.852,000
2019-01-28$21.00$42.751,800
2019-01-25$21.31$43.383,000
2019-01-24$21.14$43.041,500
2019-01-23$21.70$44.181,200
2019-01-22$21.70$44.18600
2019-01-18$21.87$44.521,500
2019-01-17$21.15$43.06600
2019-01-16$21.70$44.18200
2019-01-15$21.70$44.188,000
2019-01-14$21.45$43.67100
2019-01-11$21.45$43.67100
2019-01-10$21.45$43.67100
2019-01-09$21.45$43.67900
2019-01-08$20.40$41.533,700
2019-01-07$20.45$41.631,500
2019-01-04$22.40$45.60200
2019-01-03$22.40$45.60400
2019-01-02$23.10$47.03500