Cizzle Biotechnology Holdings (CIZ) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cizzle Biotechnology Holdings

Date Open High Low Close* Volume
27/07/2026 2.05p 2.10p 1.90p 2.05p 400242
24/07/2026 2.05p 2.10p 2.00p 2.05p 2281740
23/07/2026 2.10p 2.20p 2.02p 2.05p 946927
22/07/2026 1.93p 2.40p 1.93p 2.10p 7798673
21/07/2026 1.98p 1.98p 1.85p 1.93p 342682
20/07/2026 1.98p 2.10p 1.85p 1.98p 68616
17/07/2026 1.98p 2.10p 1.85p 1.98p 1398248
16/07/2026 2.00p 2.10p 1.90p 1.98p 673431
15/07/2026 2.15p 2.18p 1.83p 2.00p 9623935
14/07/2026 2.15p 2.20p 2.10p 2.15p 128073
13/07/2026 2.35p 2.35p 2.10p 2.15p 1593159
10/07/2026 2.35p 2.40p 2.30p 2.35p 1653441
09/07/2026 2.50p 2.50p 2.30p 2.35p 944112
08/07/2026 2.50p 2.60p 2.40p 2.50p 271794
07/07/2026 2.50p 2.60p 2.40p 2.50p 725612
06/07/2026 2.50p 2.60p 2.40p 2.50p 437535
03/07/2026 2.50p 2.60p 2.40p 2.50p 6650585
02/07/2026 2.55p 2.60p 2.40p 2.50p 762970
01/07/2026 2.55p 2.60p 2.50p 2.55p 1403702
30/06/2026 2.55p 2.60p 2.40p 2.60p 2825456
29/06/2026 2.40p 2.80p 2.30p 2.55p 7202649
26/06/2026 2.35p 2.50p 2.30p 2.40p 29865
25/06/2026 2.40p 2.50p 2.30p 2.40p 138882
24/06/2026 2.55p 2.59p 2.30p 2.40p 714071
23/06/2026 2.65p 2.70p 2.20p 2.55p 3882733
22/06/2026 2.80p 2.90p 2.60p 2.65p 684179
19/06/2026 2.85p 2.94p 2.70p 2.80p 517193
18/06/2026 3.00p 3.10p 2.72p 2.85p 1190660
17/06/2026 3.40p 3.40p 2.80p 2.90p 7795494
16/06/2026 3.25p 3.90p 3.22p 3.50p 20243036
15/06/2026 2.95p 3.29p 2.80p 3.15p 2653376
12/06/2026 2.98p 3.22p 2.80p 2.95p 2949995
11/06/2026 2.75p 3.00p 2.50p 2.75p 43704
10/06/2026 2.95p 2.95p 2.50p 2.75p 1914843
09/06/2026 3.05p 3.20p 2.73p 2.95p 659455
08/06/2026 3.05p 3.20p 2.91p 3.05p 182832
05/06/2026 3.15p 3.30p 2.92p 3.05p 1038891
04/06/2026 2.90p 3.30p 2.70p 3.15p 1629042
03/06/2026 2.95p 3.20p 2.70p 2.90p 404372
02/06/2026 2.95p 3.20p 2.95p 2.95p 96452
01/06/2026 2.95p 3.20p 2.70p 2.95p 42413
29/05/2026 2.90p 3.20p 2.70p 2.95p 413880
28/05/2026 2.90p 3.10p 2.70p 2.90p 224487
27/05/2026 2.90p 3.10p 2.70p 2.90p 591018
26/05/2026 2.90p 3.10p 2.70p 2.90p 540646
22/05/2026 2.90p 3.10p 2.70p 2.90p 100493
21/05/2026 2.85p 3.00p 2.72p 2.90p 931640
20/05/2026 3.10p 3.30p 2.70p 2.85p 1955993
19/05/2026 3.15p 3.30p 2.93p 3.10p 399744
15/05/2026 3.20p 3.70p 3.00p 3.50p 1579762
14/05/2026 3.40p 3.50p 3.00p 3.20p 1094678
13/05/2026 3.65p 3.90p 3.30p 3.40p 3980784
12/05/2026 3.45p 3.76p 3.39p 3.65p 1628279
11/05/2026 3.10p 3.60p 3.00p 3.45p 4027942
08/05/2026 3.05p 3.20p 2.93p 3.10p 1060414
07/05/2026 2.55p 3.20p 2.55p 2.80p 6849345
06/05/2026 2.60p 2.70p 2.11p 2.52p 1945578
05/05/2026 2.65p 2.80p 2.50p 2.60p 519077
01/05/2026 2.65p 2.80p 2.50p 2.65p 461749
30/04/2026 2.70p 3.00p 2.50p 2.65p 741972
29/04/2026 2.40p 2.87p 2.40p 2.75p 2345275
28/04/2026 2.10p 2.70p 1.90p 2.40p 4124012
27/04/2026 2.10p 2.30p 1.90p 2.10p 27318
24/04/2026 2.05p 2.30p 1.90p 2.10p 2006286
23/04/2026 2.10p 2.20p 1.90p 2.05p 927693
22/04/2026 2.10p 2.20p 2.00p 2.10p 785693
20/04/2026 2.15p 2.30p 2.00p 2.15p 554652
16/04/2026 2.20p 2.32p 2.00p 2.20p 843214
15/04/2026 2.35p 2.50p 2.00p 2.20p 657538
14/04/2026 2.35p 2.50p 2.22p 2.35p 332147
13/04/2026 2.35p 2.50p 2.20p 2.35p 801088
10/04/2026 2.40p 2.53p 2.20p 2.35p 1075935
09/04/2026 2.25p 2.70p 2.00p 2.40p 1794390
08/04/2026 2.25p 2.50p 2.00p 2.25p 2161444
07/04/2026 2.10p 2.50p 2.00p 2.25p 1442391
02/04/2026 1.95p 2.25p 1.60p 2.10p 2187664
01/04/2026 2.15p 2.40p 1.90p 2.10p 1545412
31/03/2026 2.25p 2.50p 1.90p 2.15p 138157
30/03/2026 2.25p 2.50p 2.01p 2.25p 766970
27/03/2026 2.25p 2.50p 2.00p 2.25p 1031383
26/03/2026 2.25p 2.50p 2.00p 2.25p 1835940
25/03/2026 2.80p 2.88p 2.00p 2.25p 4305746
24/03/2026 2.55p 3.30p 2.40p 2.80p 10461235
23/03/2026 2.00p 2.90p 1.80p 2.50p 5179010
20/03/2026 1.90p 2.20p 1.80p 2.00p 1752913
19/03/2026 1.80p 2.30p 1.60p 1.95p 5429312
18/03/2026 1.50p 2.00p 1.41p 1.80p 5180966
17/03/2026 1.55p 1.70p 1.43p 1.50p 270572
16/03/2026 1.55p 1.70p 1.43p 1.55p 69507
12/03/2026 1.55p 1.70p 1.48p 1.55p 127000
11/03/2026 1.55p 1.70p 1.48p 1.55p 66425
10/03/2026 1.55p 1.70p 1.40p 1.55p 274527
09/03/2026 1.55p 1.70p 1.40p 1.55p 310668
06/03/2026 1.40p 1.70p 1.40p 1.55p 1142502
05/03/2026 1.50p 1.70p 1.37p 1.40p 613487
04/03/2026 1.50p 1.70p 1.42p 1.50p 176440
03/03/2026 1.50p 1.70p 1.46p 1.50p 10477
02/03/2026 1.45p 1.70p 1.30p 1.50p 997542
27/02/2026 1.40p 1.50p 1.30p 1.35p 97749
26/02/2026 1.45p 1.60p 1.30p 1.40p 286454
25/02/2026 1.45p 1.60p 1.30p 1.45p 69190
24/02/2026 1.45p 1.60p 1.34p 1.45p 428599
23/02/2026 1.45p 1.60p 1.33p 1.45p 1012006
20/02/2026 1.30p 1.40p 1.26p 1.30p 881763
19/02/2026 1.30p 1.30p 1.27p 1.30p 0
18/02/2026 1.30p 1.37p 1.28p 1.30p 102282
17/02/2026 1.30p 1.37p 1.30p 1.30p 528182
16/02/2026 1.35p 1.40p 1.21p 1.30p 1134885
13/02/2026 1.55p 1.55p 1.35p 1.35p 963776
12/02/2026 1.55p 1.55p 1.40p 1.55p 7186
11/02/2026 1.55p 1.55p 1.55p 1.55p 250000
10/02/2026 1.55p 1.70p 1.42p 1.55p 27411
09/02/2026 1.55p 1.70p 1.42p 1.55p 161637
06/02/2026 1.55p 1.70p 1.40p 1.55p 33201
05/02/2026 1.55p 1.70p 1.42p 1.55p 151684
04/02/2026 1.55p 1.70p 1.50p 1.55p 991726
03/02/2026 1.40p 1.50p 1.33p 1.40p 330082
02/02/2026 1.40p 1.50p 1.40p 1.40p 247715
30/01/2026 1.45p 1.60p 1.32p 1.40p 598485
29/01/2026 1.45p 1.60p 1.32p 1.45p 101591
28/01/2026 1.45p 1.50p 1.32p 1.45p 257116
27/01/2026 1.45p 1.60p 1.45p 1.45p 933
26/01/2026 1.45p 1.53p 1.30p 1.45p 554384
23/01/2026 1.45p 1.60p 1.45p 1.45p 516
22/01/2026 1.45p 1.55p 1.35p 1.45p 507958
21/01/2026 1.45p 1.57p 1.35p 1.45p 41692
20/01/2026 1.45p 1.45p 1.33p 1.45p 62456
19/01/2026 1.45p 1.60p 1.45p 1.45p 50139
16/01/2026 1.55p 1.63p 1.33p 1.45p 1567337
15/01/2026 1.55p 1.70p 1.46p 1.55p 201296
14/01/2026 1.40p 1.63p 1.30p 1.55p 605718
13/01/2026 1.40p 1.48p 1.36p 1.40p 195896
12/01/2026 1.55p 1.70p 1.30p 1.40p 2042907
09/01/2026 1.55p 1.65p 1.40p 1.55p 264554
08/01/2026 1.55p 1.55p 1.42p 1.55p 2656073
07/01/2026 1.55p 1.67p 1.41p 1.55p 167212
06/01/2026 1.55p 1.67p 1.41p 1.55p 43017
05/01/2026 1.55p 1.55p 1.40p 1.55p 314683
02/01/2026 1.55p 1.70p 1.43p 1.55p 45038
31/12/2025 1.55p 1.55p 1.43p 1.55p 20000
30/12/2025 1.55p 1.70p 1.55p 1.55p 15011
29/12/2025 1.55p 1.70p 1.40p 1.55p 58022
26/12/2025 1.55p 1.55p 1.43p 1.55p 70000
24/12/2025 1.55p 1.55p 1.43p 1.55p 70000
23/12/2025 1.55p 1.70p 1.41p 1.55p 164798
22/12/2025 1.55p 1.63p 1.42p 1.55p 43857
19/12/2025 1.55p 1.70p 1.55p 1.55p 563
18/12/2025 1.55p 1.67p 1.40p 1.55p 129818
17/12/2025 1.55p 1.63p 1.41p 1.55p 147944
15/12/2025 1.55p 1.67p 1.40p 1.55p 241441
12/12/2025 1.60p 1.60p 1.50p 1.60p 26753
11/12/2025 1.60p 1.63p 1.51p 1.60p 179485
10/12/2025 1.60p 1.65p 1.50p 1.60p 307630
09/12/2025 1.60p 1.67p 1.50p 1.60p 237187
08/12/2025 1.60p 1.70p 1.53p 1.60p 238227
05/12/2025 1.60p 1.70p 1.60p 1.60p 6513
04/12/2025 1.60p 1.70p 1.51p 1.60p 622793
03/12/2025 1.55p 1.70p 1.55p 1.60p 475302
02/12/2025 1.65p 1.65p 1.50p 1.55p 282565
01/12/2025 1.65p 1.80p 1.56p 1.65p 205852
27/11/2025 1.65p 1.74p 1.60p 1.65p 28762
26/11/2025 1.65p 1.80p 1.63p 1.65p 550865
25/11/2025 1.65p 1.80p 1.62p 1.65p 265932
24/11/2025 1.65p 1.80p 1.50p 1.65p 1018978
21/11/2025 1.65p 1.80p 1.56p 1.65p 234364
20/11/2025 1.70p 1.80p 1.60p 1.65p 201025
19/11/2025 1.70p 1.77p 1.60p 1.70p 133149
18/11/2025 1.65p 1.77p 1.65p 1.70p 473571
17/11/2025 1.80p 1.90p 1.65p 1.65p 1097659
14/11/2025 1.80p 1.90p 1.70p 1.80p 268211
13/11/2025 1.95p 2.10p 1.77p 1.80p 861719
12/11/2025 1.95p 2.10p 1.70p 1.95p 715317
11/11/2025 1.90p 2.10p 1.81p 1.95p 1546181
10/11/2025 1.75p 1.98p 1.60p 1.90p 2074279
07/11/2025 1.75p 1.80p 1.60p 1.75p 424589
06/11/2025 1.75p 1.90p 1.62p 1.75p 893451
05/11/2025 1.70p 2.00p 1.59p 1.75p 6575557
04/11/2025 1.70p 1.90p 1.54p 1.65p 436137
03/11/2025 1.45p 1.90p 1.45p 1.70p 4339729
31/10/2025 1.45p 1.58p 1.30p 1.45p 429109
30/10/2025 1.50p 1.60p 1.30p 1.45p 153042
29/10/2025 1.65p 1.71p 1.43p 1.50p 1219502
28/10/2025 1.45p 1.77p 1.45p 1.65p 1771058
27/10/2025 1.40p 1.60p 1.29p 1.45p 1284243
24/10/2025 1.40p 1.50p 1.29p 1.29p 1093766
23/10/2025 1.40p 1.48p 1.30p 1.40p 731124
22/10/2025 1.40p 1.49p 1.30p 1.40p 989605
21/10/2025 1.45p 1.57p 1.37p 1.40p 692449
20/10/2025 1.55p 1.60p 1.35p 1.45p 1994992
17/10/2025 1.55p 1.70p 1.43p 1.55p 3452
16/10/2025 1.55p 1.70p 1.40p 1.55p 395859
15/10/2025 1.40p 1.70p 1.22p 1.55p 4299469
14/10/2025 1.40p 1.44p 1.20p 1.40p 623606
13/10/2025 1.40p 1.60p 1.20p 1.40p 117738
10/10/2025 1.40p 1.60p 1.20p 1.40p 312069
09/10/2025 1.40p 1.54p 1.21p 1.40p 391368
08/10/2025 1.40p 1.60p 1.21p 1.40p 108896
07/10/2025 1.40p 1.60p 1.20p 1.40p 260829
06/10/2025 1.40p 1.60p 1.20p 1.40p 276681
03/10/2025 1.40p 1.60p 1.29p 1.40p 398662

*Close Price adjusted for both dividends and splits