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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$20.95$46.666,200
2020-12-30$20.64$45.964,600
2020-12-29$20.50$45.653,800
2020-12-28$20.16$44.9014,200
2020-12-24$20.35$45.322,000
2020-12-23$20.41$45.455,300
2020-12-22$20.79$46.303,800
2020-12-21$21.03$46.835,600
2020-12-18$21.74$48.4154,400
2020-12-17$20.94$46.636,500
2020-12-16$21.32$47.4812,000
2020-12-15$21.98$48.4110,900
2020-12-14$21.16$46.616,100
2020-12-11$21.32$46.962,100
2020-12-10$21.36$47.059,800
2020-12-09$20.89$46.014,200
2020-12-08$21.25$46.815,900
2020-12-07$20.76$45.736,100
2020-12-04$21.00$46.265,600
2020-12-03$20.90$46.044,100
2020-12-02$20.34$44.804,300
2020-12-01$20.40$44.936,100
2020-11-30$20.49$45.134,600
2020-11-27$20.47$45.092,500
2020-11-25$20.37$44.876,200
2020-11-24$20.43$45.008,100
2020-11-23$20.14$44.3618,000
2020-11-20$20.98$46.215,400
2020-11-19$21.20$46.703,700
2020-11-18$21.17$46.635,100
2020-11-17$21.15$46.594,900
2020-11-16$21.55$47.478,400
2020-11-13$21.08$46.4315,100
2020-11-12$21.53$47.422,400
2020-11-11$21.91$48.263,800
2020-11-10$21.95$48.3520,400
2020-11-09$21.61$47.6020,400
2020-11-06$21.29$46.891,900
2020-11-05$21.73$47.868,700
2020-11-04$21.42$47.187,800
2020-11-03$21.97$48.399,600
2020-11-02$21.75$47.916,400
2020-10-30$21.70$47.804,100
2020-10-29$21.89$48.223,800
2020-10-28$21.61$47.603,700
2020-10-27$21.27$46.851,200
2020-10-26$21.55$47.472,600
2020-10-23$21.40$47.147,300
2020-10-22$21.13$46.544,300
2020-10-21$21.36$47.051,100
2020-10-20$21.37$47.072,900
2020-10-19$20.82$45.861,000
2020-10-16$21.19$46.673,700
2020-10-15$20.93$46.101,400
2020-10-14$20.61$45.403,400
2020-10-13$21.32$46.964,400
2020-10-12$22.61$49.801,900
2020-10-09$22.23$48.972,100
2020-10-08$21.19$46.672,500
2020-10-07$21.54$47.455,400
2020-10-06$20.86$45.959,500
2020-10-05$21.70$47.809,200
2020-10-02$21.77$47.952,500
2020-10-01$22.61$49.809,700
2020-09-30$22.42$49.388,700
2020-09-29$21.07$46.413,300
2020-09-28$20.32$44.764,700
2020-09-25$20.18$44.453,600
2020-09-24$20.05$44.169,300
2020-09-23$19.70$43.394,100
2020-09-22$19.88$43.795,500
2020-09-21$20.29$44.696,300
2020-09-18$21.50$47.3629,200
2020-09-17$20.10$44.275,400
2020-09-16$20.40$44.933,600
2020-09-15$21.13$46.544,500
2020-09-14$20.80$45.295,400
2020-09-11$20.00$43.543,300
2020-09-10$19.93$43.393,800
2020-09-09$21.01$45.744,000
2020-09-08$21.50$46.815,500
2020-09-04$22.24$48.421,500
2020-09-03$22.20$48.332,100
2020-09-02$22.28$48.511,700
2020-09-01$21.76$47.382,300
2020-08-31$21.43$46.664,700
2020-08-28$22.45$48.882,100
2020-08-27$21.60$47.032,800
2020-08-26$21.50$46.812,600
2020-08-25$21.77$47.403,300
2020-08-24$22.09$48.105,200
2020-08-21$22.00$47.9020,500
2020-08-20$21.99$47.881,000
2020-08-19$22.16$48.253,000
2020-08-18$22.00$47.901,600
2020-08-17$22.14$48.201,800
2020-08-14$21.94$47.776,300
2020-08-13$21.37$46.53600
2020-08-12$21.90$47.682,500
2020-08-11$21.80$47.463,500
2020-08-10$21.76$47.387,400
2020-08-07$21.90$47.683,400
2020-08-06$21.19$46.141,300
2020-08-05$21.48$46.772,500
2020-08-04$21.69$47.221,000
2020-08-03$21.80$47.462,100
2020-07-31$21.56$46.944,500
2020-07-30$22.40$48.774,100
2020-07-29$22.19$48.316,100
2020-07-28$22.62$49.253,800
2020-07-27$22.28$48.5110,500
2020-07-24$22.17$48.272,000
2020-07-23$22.13$48.185,300
2020-07-22$22.64$49.298,200
2020-07-21$22.63$49.273,600
2020-07-20$21.56$46.9410,300
2020-07-17$21.38$46.553,500
2020-07-16$20.67$45.004,100
2020-07-15$20.92$45.5511,500
2020-07-14$21.03$45.797,200
2020-07-13$21.06$45.859,700
2020-07-10$22.27$48.4914,400
2020-07-09$21.12$45.9827,500
2020-07-08$23.48$51.127,800
2020-07-07$23.71$51.625,200
2020-07-06$24.39$53.1010,100
2020-07-02$24.80$54.006,600
2020-07-01$24.74$53.874,300
2020-06-30$25.00$54.4327,600
2020-06-29$25.50$55.5226,900
2020-06-26$23.77$51.75498,500
2020-06-25$25.04$54.5247,700
2020-06-24$25.30$55.0822,000
2020-06-23$25.43$55.3739,000
2020-06-22$25.44$55.3930,900
2020-06-19$25.50$55.5239,600
2020-06-18$25.40$55.3012,900
2020-06-17$25.78$56.138,400
2020-06-16$26.25$57.1515,400
2020-06-15$25.74$56.0417,400
2020-06-12$27.00$58.2622,000
2020-06-11$26.10$56.325,600
2020-06-10$27.85$60.1016,100
2020-06-09$26.68$57.5716,500
2020-06-08$26.00$56.1123,600
2020-06-05$25.44$54.907,100
2020-06-04$25.30$54.596,500
2020-06-03$23.83$51.425,000
2020-06-02$23.00$49.633,300
2020-06-01$22.63$48.8312,600
2020-05-29$22.50$48.555,300
2020-05-28$22.04$47.566,800
2020-05-27$22.16$47.8216,300
2020-05-26$21.61$46.6322,900
2020-05-22$21.61$46.639,800
2020-05-21$21.35$46.074,500
2020-05-20$21.75$46.934,800
2020-05-19$21.85$47.1510,900
2020-05-18$21.95$47.377,000
2020-05-15$22.03$47.542,500
2020-05-14$21.89$47.242,700
2020-05-13$20.71$44.697,900
2020-05-12$21.90$47.266,200
2020-05-11$20.66$44.5810,000
2020-05-08$22.04$47.566,700
2020-05-07$22.19$47.8811,200
2020-05-06$22.25$48.014,600
2020-05-05$22.49$48.531,900
2020-05-04$21.50$46.392,100
2020-05-01$20.63$44.521,100
2020-04-30$20.49$44.22500
2020-04-29$20.49$44.226,800
2020-04-28$19.69$42.491,700
2020-04-27$19.45$41.97300
2020-04-24$18.67$40.290
2020-04-23$18.67$40.290
2020-04-22$18.67$40.29300
2020-04-21$19.47$42.013,600
2020-04-20$19.47$42.01500
2020-04-17$18.49$39.900
2020-04-16$18.49$39.902,300
2020-04-15$19.30$41.651,300
2020-04-14$19.35$41.76300
2020-04-13$19.22$41.47800
2020-04-09$19.33$41.711,000
2020-04-08$18.58$40.0911,900
2020-04-07$18.96$40.914,400
2020-04-06$18.98$40.961,800
2020-04-03$19.96$43.07200
2020-04-02$19.21$41.451,300
2020-04-01$19.90$42.94900
2020-03-31$20.12$43.4210,300
2020-03-30$19.90$42.943,300
2020-03-27$19.90$42.942,400
2020-03-26$18.10$39.063,100
2020-03-25$18.98$40.964,300
2020-03-24$18.92$40.83400
2020-03-23$18.94$40.873,600
2020-03-20$18.46$39.832,400
2020-03-19$17.26$37.2514,800
2020-03-18$18.95$40.8912,600
2020-03-17$19.50$42.081,500
2020-03-16$20.46$44.150
2020-03-13$20.46$43.634,100
2020-03-12$19.95$42.547,200
2020-03-11$19.16$40.86500
2020-03-10$20.00$42.65600
2020-03-09$20.11$42.89200
2020-03-06$20.11$42.89300
2020-03-05$20.48$43.686,900
2020-03-04$20.69$44.122,300
2020-03-03$20.56$43.856,200
2020-03-02$21.15$45.10300
2020-02-28$20.72$44.192,400
2020-02-27$21.15$45.101,700
2020-02-26$20.76$44.272,800
2020-02-25$21.63$46.130
2020-02-24$21.63$46.13600
2020-02-21$21.26$45.340
2020-02-20$21.26$45.345,200
2020-02-19$21.30$45.42400
2020-02-18$21.30$45.42200
2020-02-14$21.51$45.870
2020-02-13$21.51$45.872,200
2020-02-12$21.74$46.360
2020-02-11$21.74$46.360
2020-02-10$21.74$46.364,800
2020-02-07$21.90$46.701,300
2020-02-06$21.66$46.191,300
2020-02-05$21.51$45.877,300
2020-02-04$21.71$46.302,100
2020-02-03$21.61$46.093,300
2020-01-31$22.11$47.152,000
2020-01-30$21.26$45.342,000
2020-01-29$21.51$45.870
2020-01-28$21.51$45.870
2020-01-27$21.51$45.871,300
2020-01-24$21.50$45.851,000
2020-01-23$21.75$46.380
2020-01-22$21.75$46.382,300
2020-01-21$21.69$46.266,400
2020-01-17$21.57$46.000
2020-01-16$21.57$46.000
2020-01-15$21.57$46.000
2020-01-14$21.57$46.006,400
2020-01-13$21.68$46.230
2020-01-10$21.68$46.230
2020-01-09$21.68$46.232,700
2020-01-08$22.19$47.321,600
2020-01-07$22.05$47.021,100
2020-01-06$21.77$46.430
2020-01-03$21.77$46.43100
2020-01-02$22.45$47.881,000