Citizens Virginia

CZBT
🏛️ usa →
31.80
Last Update: 2025-09-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
14:55 31.52 31.52 31.52 31.52 0.3K
15:40 31.75 31.75 31.75 31.75 0.3K
15:55 31.80 31.80 31.80 31.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-19 31.50 31.80 31.50 31.80 0.0M
2025-09-16 31.98 31.98 31.98 31.98 0.0M
2025-09-15 31.51 31.51 31.50 31.50 0.0M
2025-09-12 31.50 31.50 31.50 31.50 0.0M
2025-09-04 31.50 31.50 31.50 31.50 0.0M
2025-09-03 31.50 31.51 31.25 31.50 0.0M
2025-08-29 31.32 31.34 31.32 31.34 0.0M
2025-08-27 31.26 31.26 31.26 31.26 0.0M
2025-08-22 31.25 31.25 31.25 31.25 0.0M
2025-08-20 30.50 30.50 30.45 30.45 0.0M
2025-08-12 30.49 30.50 30.49 30.50 0.0M
2025-08-11 30.02 30.02 30.02 30.02 0.0M
2025-08-06 31.50 33.11 31.50 33.11 0.0M
2025-08-04 31.20 31.20 30.75 30.75 0.0M
2025-07-31 30.33 30.33 30.31 30.31 0.0M
2025-07-30 31.20 31.20 30.33 30.33 0.0M
2025-07-28 30.01 30.01 30.01 30.01 0.0M
2025-07-23 30.30 30.89 30.30 30.49 0.0M
2025-07-21 29.40 30.00 29.40 30.00 0.0M
2025-07-18 29.00 29.89 29.00 29.00 0.0M
2025-07-17 29.00 29.00 29.00 29.00 0.0M
2025-07-16 28.71 28.71 28.71 28.71 0.0M
2025-07-15 29.00 29.00 29.00 29.00 0.0M
2025-07-14 28.70 28.71 28.66 28.71 0.0M
2025-07-11 28.55 29.90 28.55 29.90 0.0M
2025-07-08 28.63 29.50 28.63 29.50 0.0M
2025-07-07 29.50 29.50 29.50 29.50 0.0M
2025-07-02 29.50 29.50 29.50 29.50 0.0M
2025-06-30 28.70 33.00 28.70 33.00 0.0M
2025-06-26 28.70 28.70 28.70 28.70 0.0M
2025-06-23 28.28 28.28 28.28 28.28 0.0M
2025-06-18 28.28 28.28 28.05 28.05 0.0M
2025-06-11 28.75 28.75 28.75 28.75 0.0M
2025-06-10 28.00 28.00 28.00 28.00 0.0M
2025-05-30 28.05 28.75 28.00 28.75 0.0M
2025-05-21 28.30 28.30 28.30 28.30 0.0M
2025-05-13 28.74 28.74 28.69 28.69 0.0M
2025-05-12 28.47 28.70 28.47 28.70 0.0M
2025-05-08 28.75 28.75 28.01 28.66 0.0M
2025-05-06 28.37 28.75 28.37 28.75 0.0M
2025-05-01 28.76 28.80 28.76 28.80 0.0M
2025-04-30 28.75 28.75 28.75 28.75 0.0M
2025-04-29 28.75 28.75 28.75 28.75 0.0M
2025-04-28 28.01 28.01 28.00 28.00 0.0M
2025-04-25 27.60 27.90 27.60 27.79 0.0M
2025-04-14 27.60 27.60 27.60 27.60 0.0M
2025-04-11 26.00 26.00 25.88 25.88 0.0M
2025-04-10 26.50 26.50 26.50 26.50 0.0M
2025-04-08 26.50 27.60 26.50 27.60 0.0M
2025-04-03 27.15 27.15 26.50 26.50 0.0M
2025-03-25 27.60 27.60 27.46 27.60 0.0M
2025-03-20 27.55 27.55 27.50 27.50 0.0M
2025-03-13 27.90 27.90 27.90 27.90 0.0M
2025-03-06 27.90 27.90 27.90 27.90 0.0M
2025-03-05 27.75 27.75 27.75 27.75 0.0M
2025-03-04 28.00 28.00 27.60 27.75 0.0M
2025-02-27 28.05 28.05 28.00 28.00 0.0M
2025-02-25 28.30 28.30 28.28 28.28 0.0M
2025-02-21 28.90 28.90 28.00 28.00 0.0M
2025-02-14 28.70 28.70 28.15 28.15 0.0M
2025-02-05 28.80 28.75 28.50 28.50 0.0M
2025-01-31 28.90 28.90 28.70 28.70 0.0M
2025-01-28 29.00 29.00 29.00 29.00 0.0M
2025-01-23 29.20 29.20 29.20 29.20 0.0M
2025-01-21 28.91 29.19 28.88 29.02 0.0M
2025-01-10 27.90 29.00 27.70 29.00 0.0M
2025-01-07 29.00 29.00 29.00 29.00 0.0M
2025-01-06 27.76 29.24 27.76 29.24 0.0M