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
01/08/2024 1.90p 1.90p 1.80p 1.90p 165402
31/07/2024 1.85p 1.91p 1.83p 1.90p 424457
30/07/2024 1.75p 1.90p 1.75p 1.85p 843422
29/07/2024 1.90p 1.94p 1.73p 1.75p 1979217
26/07/2024 1.90p 2.00p 1.81p 1.90p 270389
25/07/2024 2.05p 2.08p 1.70p 1.90p 2252937
24/07/2024 2.05p 2.10p 2.03p 2.05p 1999794
23/07/2024 2.10p 2.20p 2.08p 2.10p 1133199
22/07/2024 2.10p 2.20p 2.00p 2.10p 611977
19/07/2024 2.20p 2.40p 2.00p 2.10p 1262380
18/07/2024 2.25p 2.48p 2.00p 2.10p 2809877
17/07/2024 2.10p 2.20p 2.10p 2.10p 37172
16/07/2024 2.15p 2.20p 2.00p 2.10p 377512
15/07/2024 2.15p 2.20p 2.10p 2.15p 267080
12/07/2024 2.20p 2.30p 2.10p 2.15p 588468
11/07/2024 2.20p 2.30p 2.10p 2.20p 847915
10/07/2024 2.20p 2.30p 2.10p 2.20p 602317
09/07/2024 2.05p 2.40p 2.00p 2.20p 7285634
08/07/2024 1.90p 2.10p 1.80p 2.05p 3772514
05/07/2024 1.75p 2.00p 1.72p 1.90p 2970407
04/07/2024 1.80p 1.90p 1.71p 1.75p 1069669
03/07/2024 1.70p 1.90p 1.65p 1.80p 1656239
02/07/2024 1.70p 1.80p 1.63p 1.70p 791427
01/07/2024 1.70p 1.80p 1.60p 1.70p 67282
28/06/2024 1.70p 1.80p 1.60p 1.70p 829352
27/06/2024 1.70p 1.80p 1.70p 1.70p 82416
26/06/2024 1.80p 1.90p 1.64p 1.70p 1430910
25/06/2024 1.80p 1.90p 1.70p 1.80p 926979
24/06/2024 1.70p 1.90p 1.60p 1.80p 1245448
21/06/2024 1.60p 1.83p 1.60p 1.70p 1938764
20/06/2024 1.60p 1.70p 1.55p 1.60p 352548
19/06/2024 1.55p 1.70p 1.50p 1.60p 3320573
18/06/2024 1.55p 1.60p 1.50p 1.55p 1158201
17/06/2024 1.50p 1.70p 1.50p 1.55p 4276068
14/06/2024 1.45p 1.50p 1.42p 1.45p 355832
13/06/2024 1.53p 1.53p 1.42p 1.45p 900693
12/06/2024 1.53p 1.55p 1.50p 1.53p 262610
11/06/2024 1.55p 1.57p 1.50p 1.53p 618494
10/06/2024 1.65p 1.65p 1.51p 1.55p 2735060
07/06/2024 1.65p 1.70p 1.60p 1.65p 80643
06/06/2024 1.65p 1.70p 1.60p 1.65p 388535
05/06/2024 1.65p 1.70p 1.60p 1.65p 982476
04/06/2024 1.65p 1.70p 1.63p 1.65p 835873
03/06/2024 1.68p 1.70p 1.65p 1.65p 285045
31/05/2024 1.68p 1.70p 1.65p 1.68p 1121612
30/05/2024 1.68p 1.70p 1.67p 1.68p 31056
29/05/2024 1.68p 1.70p 1.67p 1.68p 181926
28/05/2024 1.70p 1.75p 1.65p 1.68p 1254627
24/05/2024 1.70p 1.75p 1.68p 1.70p 168144
23/05/2024 1.68p 1.75p 1.67p 1.70p 438742
22/05/2024 1.68p 1.75p 1.60p 1.68p 222236
21/05/2024 1.68p 1.75p 1.64p 1.68p 87584
20/05/2024 1.68p 1.75p 1.64p 1.68p 153570
17/05/2024 1.68p 1.80p 1.60p 1.68p 473742
16/05/2024 1.68p 1.75p 1.64p 1.68p 237217
15/05/2024 1.78p 1.85p 1.68p 1.68p 1553414
14/05/2024 1.78p 1.85p 1.74p 1.78p 415414
13/05/2024 1.70p 1.85p 1.70p 1.78p 1513628
10/05/2024 1.70p 1.80p 1.60p 1.70p 132912
09/05/2024 1.70p 1.80p 1.64p 1.70p 1422919
08/05/2024 1.70p 1.70p 1.57p 1.70p 1414576
07/05/2024 1.65p 1.74p 1.60p 1.70p 3141529
03/05/2024 1.65p 1.68p 1.61p 1.65p 226509
02/05/2024 1.65p 1.69p 1.60p 1.65p 1275106
01/05/2024 1.65p 1.69p 1.63p 1.65p 96558
30/04/2024 1.65p 1.69p 1.64p 1.65p 71853
29/04/2024 1.65p 1.69p 1.64p 1.65p 741138
26/04/2024 1.65p 1.69p 1.64p 1.65p 1511499
25/04/2024 1.70p 1.70p 1.65p 1.65p 222398
24/04/2024 1.70p 1.70p 1.66p 1.70p 150000
23/04/2024 1.65p 1.72p 1.65p 1.70p 422796
22/04/2024 1.70p 1.70p 1.65p 1.65p 167707
19/04/2024 1.75p 1.75p 1.64p 1.70p 966852
18/04/2024 1.75p 1.75p 1.70p 1.75p 391987
17/04/2024 1.75p 1.76p 1.71p 1.75p 504105
16/04/2024 1.75p 1.77p 1.71p 1.75p 809633
15/04/2024 1.75p 1.76p 1.61p 1.75p 5300047
12/04/2024 1.80p 1.84p 1.75p 1.75p 1172379
11/04/2024 1.80p 1.84p 1.79p 1.80p 25040
10/04/2024 1.80p 1.84p 1.77p 1.80p 886196
09/04/2024 1.80p 1.86p 1.77p 1.80p 736109
08/04/2024 1.75p 1.87p 1.73p 1.80p 3045250
05/04/2024 1.85p 1.86p 1.70p 1.75p 8875097
04/04/2024 1.85p 1.88p 1.80p 1.85p 6689657
03/04/2024 1.80p 1.88p 1.80p 1.85p 620629
02/04/2024 2.00p 2.09p 1.80p 1.80p 5409690
28/03/2024 1.88p 1.94p 1.77p 1.85p 6503134
27/03/2024 2.05p 2.05p 1.83p 1.88p 7399051
26/03/2024 2.13p 2.14p 1.93p 2.05p 9950822
25/03/2024 2.50p 2.79p 2.50p 2.55p 2074355
22/03/2024 2.50p 2.60p 2.50p 2.50p 1004651
21/03/2024 2.60p 2.80p 2.50p 2.55p 4004903
20/03/2024 2.15p 2.30p 2.15p 2.60p 5390006
19/03/2024 2.15p 2.50p 2.12p 2.30p 3189515
18/03/2024 2.10p 2.50p 2.10p 2.15p 4824205
15/03/2024 2.00p 2.21p 1.93p 2.10p 1934041
14/03/2024 2.20p 2.24p 1.92p 2.00p 2532048
13/03/2024 2.25p 2.25p 2.10p 2.20p 1422586
12/03/2024 2.10p 2.29p 2.10p 2.25p 1112038
11/03/2024 2.10p 2.18p 2.06p 2.10p 957487
08/03/2024 2.15p 2.16p 2.02p 2.10p 1018990
07/03/2024 2.15p 2.17p 2.10p 2.15p 463974
06/03/2024 2.15p 2.20p 2.10p 2.15p 304669
05/03/2024 2.20p 2.24p 2.10p 2.20p 1011824
04/03/2024 2.20p 2.27p 2.20p 2.20p 10000
01/03/2024 2.20p 2.28p 1.99p 2.20p 3674913
29/02/2024 2.15p 2.27p 2.15p 2.20p 688558
28/02/2024 2.20p 2.27p 2.13p 2.15p 994278
27/02/2024 2.30p 2.35p 2.16p 2.20p 1183027
26/02/2024 2.30p 2.37p 2.22p 2.30p 407494
23/02/2024 2.30p 2.36p 2.22p 2.30p 167406
22/02/2024 2.20p 2.39p 2.20p 2.30p 1138265
21/02/2024 2.20p 2.25p 2.16p 2.20p 408232
20/02/2024 2.25p 2.26p 2.10p 2.20p 1433027
19/02/2024 2.30p 2.30p 2.23p 2.25p 208376
16/02/2024 2.20p 2.34p 2.16p 2.30p 1881353
15/02/2024 2.30p 2.30p 2.10p 2.20p 1113084
14/02/2024 2.30p 2.31p 2.20p 2.30p 84030
13/02/2024 2.30p 2.31p 2.20p 2.30p 1116675
12/02/2024 2.30p 2.31p 2.20p 2.30p 588898
09/02/2024 2.35p 2.37p 2.14p 2.30p 2402528
08/02/2024 2.35p 2.50p 2.32p 2.35p 1802888
07/02/2024 2.35p 2.40p 2.20p 2.35p 2239870
06/02/2024 2.40p 2.49p 2.31p 2.35p 1507144
05/02/2024 2.40p 2.58p 2.34p 2.45p 1967767
02/02/2024 2.40p 2.50p 2.34p 2.40p 114633
01/02/2024 2.40p 2.50p 2.34p 2.40p 354420
31/01/2024 2.50p 2.50p 2.34p 2.40p 490380
30/01/2024 2.50p 2.50p 2.41p 2.50p 214136
29/01/2024 2.50p 2.51p 2.40p 2.50p 581762
26/01/2024 2.50p 2.60p 2.40p 2.50p 1929746
25/01/2024 2.50p 2.54p 2.46p 2.50p 238973
24/01/2024 2.50p 2.54p 2.43p 2.50p 949238
23/01/2024 2.60p 2.60p 2.42p 2.50p 448650
22/01/2024 2.60p 2.66p 2.50p 2.60p 5247260
19/01/2024 2.50p 2.69p 2.50p 2.60p 955911
18/01/2024 2.55p 2.61p 2.41p 2.50p 14301835
17/01/2024 2.55p 2.67p 2.42p 2.55p 270818
16/01/2024 2.60p 2.69p 2.48p 2.55p 983297
15/01/2024 2.60p 2.70p 2.32p 2.60p 2512439
12/01/2024 2.35p 2.70p 2.20p 2.60p 2213267
11/01/2024 2.35p 2.40p 2.20p 2.35p 2136294
10/01/2024 2.10p 3.38p 2.10p 2.35p 3265382
09/01/2024 2.15p 2.25p 2.07p 2.10p 2155219
08/01/2024 2.30p 2.31p 2.10p 2.15p 955457
05/01/2024 2.30p 2.34p 2.20p 2.30p 1941394
04/01/2024 2.20p 2.39p 2.20p 2.30p 1365679
03/01/2024 2.10p 2.30p 2.10p 2.20p 671373
02/01/2024 1.95p 2.18p 1.80p 2.10p 681021
29/12/2023 1.90p 2.05p 1.88p 1.95p 621154
28/12/2023 2.05p 2.05p 1.88p 1.90p 1035297
27/12/2023 2.05p 2.08p 1.93p 2.05p 1361166
22/12/2023 2.05p 2.09p 1.93p 2.05p 119268
21/12/2023 2.15p 2.24p 2.00p 2.05p 1435253
20/12/2023 2.10p 2.28p 2.07p 2.15p 1964381
19/12/2023 2.20p 2.20p 2.06p 2.10p 739329
18/12/2023 2.20p 2.25p 2.10p 2.20p 534238
15/12/2023 2.30p 2.30p 2.13p 2.20p 1024071
14/12/2023 2.30p 2.34p 2.23p 2.30p 600587
13/12/2023 2.40p 2.40p 2.23p 2.30p 570643
12/12/2023 2.45p 2.45p 2.30p 2.40p 785321
11/12/2023 2.30p 2.48p 2.23p 2.45p 1919460
08/12/2023 2.35p 2.40p 2.30p 2.30p 522514
07/12/2023 2.43p 2.49p 2.31p 2.35p 1567935
06/12/2023 2.38p 2.56p 2.36p 2.43p 2203930
05/12/2023 2.38p 2.41p 2.28p 2.38p 2443851
04/12/2023 2.38p 2.44p 2.26p 2.38p 1789983
01/12/2023 2.38p 2.45p 2.26p 2.38p 973569
30/11/2023 2.38p 2.49p 2.30p 2.38p 1745897
29/11/2023 2.45p 2.60p 2.27p 2.38p 3145664
28/11/2023 2.05p 2.57p 2.00p 2.45p 5559217
27/11/2023 2.05p 2.30p 1.93p 2.05p 1002567
24/11/2023 2.05p 2.13p 1.93p 2.05p 484779
23/11/2023 2.05p 2.16p 1.97p 2.05p 1204691
22/11/2023 2.05p 2.08p 1.94p 2.05p 1036712
21/11/2023 2.00p 2.20p 2.00p 2.05p 844229
20/11/2023 1.90p 2.11p 1.90p 2.00p 915076
17/11/2023 2.15p 2.19p 1.89p 1.90p 1555605
16/11/2023 1.85p 2.22p 1.79p 2.15p 3120787
15/11/2023 1.85p 1.95p 1.72p 1.85p 913117
14/11/2023 1.85p 1.85p 1.71p 1.85p 323493
13/11/2023 1.85p 1.85p 1.70p 1.85p 936486
10/11/2023 1.85p 1.85p 1.73p 1.85p 1046127
09/11/2023 1.85p 1.85p 1.76p 1.85p 209586
08/11/2023 1.85p 1.85p 1.76p 1.85p 290610
07/11/2023 1.85p 1.85p 1.76p 1.85p 141985
06/11/2023 1.85p 1.88p 1.75p 1.85p 402525
03/11/2023 1.85p 1.89p 1.73p 1.85p 750284
02/11/2023 1.70p 1.87p 1.63p 1.85p 702765
01/11/2023 1.80p 1.84p 1.68p 1.70p 1264734
31/10/2023 1.85p 1.87p 1.74p 1.80p 1745789
30/10/2023 1.90p 1.91p 1.78p 1.85p 1303846
27/10/2023 1.90p 1.93p 1.83p 1.90p 65399
26/10/2023 1.95p 1.96p 1.82p 1.90p 905488
25/10/2023 2.00p 2.00p 1.74p 1.95p 1437594
24/10/2023 2.00p 2.02p 1.91p 2.00p 645554
23/10/2023 2.00p 2.04p 1.91p 2.00p 890265
20/10/2023 2.00p 2.05p 1.91p 2.00p 1179384
19/10/2023 2.00p 2.03p 1.92p 2.00p 849314
18/10/2023 2.00p 2.04p 1.96p 2.00p 433963

*Close Price adjusted for both dividends and splits