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
30/12/2022 1.45p 1.50p 1.42p 1.45p 1599215
29/12/2022 1.45p 1.54p 1.36p 1.45p 6154413
28/12/2022 1.60p 1.60p 1.40p 1.45p 8116919
23/12/2022 1.58p 1.58p 1.50p 1.55p 156597
22/12/2022 1.58p 1.64p 1.55p 1.58p 194009
21/12/2022 1.58p 1.58p 1.55p 1.58p 0
20/12/2022 1.58p 1.64p 1.58p 1.58p 160165
19/12/2022 1.55p 1.64p 1.54p 1.58p 1292403
16/12/2022 1.55p 1.59p 1.50p 1.55p 498061
15/12/2022 1.55p 1.60p 1.55p 1.55p 652719
14/12/2022 1.55p 1.58p 1.55p 1.55p 89125
13/12/2022 1.60p 1.65p 1.55p 1.55p 153256
12/12/2022 1.60p 1.66p 1.58p 1.60p 372481
09/12/2022 1.60p 1.60p 1.50p 1.60p 180012
08/12/2022 1.65p 1.67p 1.60p 1.60p 423764
07/12/2022 1.68p 1.68p 1.61p 1.65p 116109
06/12/2022 1.68p 1.69p 1.60p 1.68p 419468
05/12/2022 1.68p 1.72p 1.66p 1.68p 161243
02/12/2022 1.68p 1.68p 1.66p 1.68p 80883
01/12/2022 1.58p 1.74p 1.58p 1.68p 1046012
30/11/2022 1.60p 1.66p 1.57p 1.58p 2386757
29/11/2022 1.60p 1.66p 1.50p 1.60p 525446
28/11/2022 1.70p 1.72p 1.57p 1.60p 816120
25/11/2022 1.70p 1.74p 1.66p 1.70p 449540
24/11/2022 1.70p 1.75p 1.66p 1.70p 308064
23/11/2022 1.65p 1.99p 1.65p 1.70p 3663423
22/11/2022 1.65p 1.70p 1.65p 1.65p 410496
21/11/2022 1.65p 1.70p 1.64p 1.65p 74337
18/11/2022 1.65p 1.70p 1.62p 1.65p 2371523
17/11/2022 1.80p 1.80p 1.61p 1.65p 3465501
16/11/2022 1.75p 1.84p 1.64p 1.80p 4354454
15/11/2022 1.65p 1.79p 1.64p 1.75p 2148798
14/11/2022 1.80p 1.80p 1.63p 1.65p 3410391
11/11/2022 1.70p 1.89p 1.66p 1.80p 7140028
10/11/2022 1.80p 1.85p 1.66p 1.70p 2869346
09/11/2022 1.70p 1.99p 1.61p 1.80p 27857956
08/11/2022 1.60p 1.73p 1.51p 1.65p 5150166
07/11/2022 1.65p 1.67p 1.54p 1.60p 5094065
04/11/2022 1.68p 1.74p 1.61p 1.65p 5800288
03/11/2022 1.55p 1.75p 1.51p 1.51p 13875209
02/11/2022 1.65p 1.66p 1.55p 1.55p 4765538
01/11/2022 1.65p 1.67p 1.61p 1.65p 903295
31/10/2022 1.75p 1.75p 1.63p 1.65p 2667934
28/10/2022 1.80p 1.83p 1.71p 1.75p 1082704
27/10/2022 1.80p 1.85p 1.73p 1.80p 8976660
26/10/2022 1.80p 1.87p 1.71p 1.80p 4214387
25/10/2022 1.58p 2.00p 1.58p 1.80p 18915132
24/10/2022 1.58p 1.65p 1.58p 1.58p 202201
21/10/2022 1.58p 1.64p 1.56p 1.58p 396872
20/10/2022 1.60p 1.64p 1.53p 1.58p 2425970
19/10/2022 1.65p 1.79p 1.60p 1.60p 4249884
18/10/2022 1.58p 1.68p 1.55p 1.65p 2751464
17/10/2022 1.60p 1.60p 1.53p 1.58p 4562927
14/10/2022 1.65p 1.68p 1.57p 1.60p 4385107
13/10/2022 1.75p 1.79p 1.64p 1.65p 2107112
12/10/2022 1.85p 1.88p 1.74p 1.75p 3115322
11/10/2022 2.00p 2.08p 1.80p 1.85p 2105398
10/10/2022 1.95p 2.09p 1.94p 2.00p 181000
07/10/2022 1.80p 2.00p 1.80p 1.95p 2160764
06/10/2022 1.80p 1.89p 1.77p 1.80p 1156343
05/10/2022 1.80p 1.87p 1.77p 1.80p 416829
04/10/2022 1.95p 2.09p 1.80p 1.80p 3552437
03/10/2022 1.75p 1.97p 1.71p 1.95p 2694139
30/09/2022 1.65p 1.75p 1.65p 1.75p 678628
29/09/2022 1.70p 1.70p 1.60p 1.65p 4094962
28/09/2022 1.70p 1.75p 1.61p 1.70p 559161
27/09/2022 1.65p 1.78p 1.65p 1.70p 2325240
26/09/2022 1.65p 1.70p 1.61p 1.65p 3242740
23/09/2022 1.65p 1.70p 1.60p 1.65p 1530492
22/09/2022 1.60p 1.65p 1.53p 1.65p 697262
21/09/2022 1.55p 1.66p 1.50p 1.63p 4404815
20/09/2022 1.60p 1.60p 1.50p 1.55p 441051
16/09/2022 1.50p 1.58p 1.50p 1.58p 1094766
15/09/2022 1.55p 1.59p 1.50p 1.50p 471791
14/09/2022 1.58p 1.62p 1.52p 1.55p 156220
13/09/2022 1.53p 1.64p 1.51p 1.58p 1458749
12/09/2022 1.53p 1.56p 1.47p 1.53p 462000
09/09/2022 1.45p 1.57p 1.44p 1.53p 295487
08/09/2022 1.45p 1.50p 1.43p 1.45p 786723
07/09/2022 1.50p 1.55p 1.44p 1.45p 570632
06/09/2022 1.55p 1.57p 1.50p 1.50p 709406
05/09/2022 1.58p 1.58p 1.52p 1.55p 832588
02/09/2022 1.70p 1.75p 1.58p 1.58p 1699247
01/09/2022 1.70p 1.70p 1.60p 1.70p 50325
31/08/2022 1.65p 1.78p 1.63p 1.70p 787418
30/08/2022 1.65p 1.70p 1.65p 1.65p 371731
26/08/2022 1.65p 1.70p 1.63p 1.65p 205504
25/08/2022 1.60p 1.70p 1.53p 1.65p 214859
24/08/2022 1.75p 1.75p 1.51p 1.60p 3891881
23/08/2022 1.75p 1.75p 1.70p 1.75p 52
22/08/2022 1.75p 1.77p 1.70p 1.75p 1089180
19/08/2022 1.80p 1.87p 1.70p 1.75p 2860296
18/08/2022 1.68p 1.98p 1.68p 1.80p 10977694
17/08/2022 1.68p 1.72p 1.63p 1.68p 540241
16/08/2022 1.68p 1.72p 1.68p 1.68p 168549
15/08/2022 1.68p 1.74p 1.63p 1.68p 554909
12/08/2022 1.78p 1.78p 1.68p 1.68p 850337
11/08/2022 1.63p 1.79p 1.59p 1.78p 1939984
10/08/2022 1.75p 1.75p 1.51p 1.51p 1750267
09/08/2022 1.78p 1.78p 1.72p 1.75p 721066
08/08/2022 1.78p 2.08p 1.75p 1.78p 6506359
05/08/2022 1.45p 1.80p 1.40p 1.78p 3658694
04/08/2022 1.45p 1.49p 1.40p 1.45p 549092
03/08/2022 1.45p 1.46p 1.40p 1.45p 591655
02/08/2022 1.45p 1.47p 1.43p 1.45p 138924
01/08/2022 1.45p 1.49p 1.43p 1.45p 269396
29/07/2022 1.50p 1.58p 1.40p 1.45p 1623805
28/07/2022 1.50p 1.50p 1.47p 1.50p 313661
27/07/2022 1.45p 1.57p 1.45p 1.50p 541016
26/07/2022 1.45p 1.50p 1.44p 1.45p 380889
25/07/2022 1.45p 1.50p 1.43p 1.45p 448246
22/07/2022 1.60p 1.60p 1.43p 1.45p 1588112
21/07/2022 1.45p 1.70p 1.45p 1.60p 2669497
20/07/2022 1.45p 1.48p 1.40p 1.45p 823903
19/07/2022 1.40p 1.50p 1.37p 1.45p 1246642
18/07/2022 1.40p 1.40p 1.37p 1.40p 12696
15/07/2022 1.50p 1.50p 1.30p 1.40p 2726961
14/07/2022 1.35p 1.58p 1.32p 1.50p 2716881
13/07/2022 1.40p 1.40p 1.31p 1.35p 3951347
12/07/2022 1.40p 1.47p 1.36p 1.40p 639567
11/07/2022 1.35p 1.50p 1.35p 1.40p 1280658
08/07/2022 1.40p 1.41p 1.35p 1.35p 243830
07/07/2022 1.40p 1.41p 1.35p 1.40p 251777
06/07/2022 1.40p 1.45p 1.35p 1.40p 299223
05/07/2022 1.45p 1.59p 1.35p 1.40p 3727754
04/07/2022 1.45p 1.45p 1.32p 1.35p 1539627
01/07/2022 1.45p 1.50p 1.40p 1.45p 1863394
30/06/2022 1.45p 1.50p 1.36p 1.45p 1619294
29/06/2022 1.53p 1.53p 1.43p 1.45p 2371542
28/06/2022 1.60p 1.60p 1.50p 1.53p 1362444
27/06/2022 1.55p 1.68p 1.42p 1.60p 5246790
24/06/2022 1.55p 1.58p 1.47p 1.50p 3012361
23/06/2022 1.45p 1.64p 1.42p 1.55p 2851749
22/06/2022 1.70p 1.70p 1.45p 1.45p 3845882
21/06/2022 1.70p 1.74p 1.63p 1.70p 817874
20/06/2022 1.70p 1.73p 1.62p 1.70p 713686
17/06/2022 1.65p 1.75p 1.52p 1.70p 2606753
16/06/2022 1.90p 2.00p 1.60p 1.65p 3902130
15/06/2022 1.75p 1.78p 1.70p 1.75p 656215
14/06/2022 1.80p 1.80p 1.70p 1.75p 1379980
13/06/2022 1.80p 1.85p 1.75p 1.80p 237167
10/06/2022 1.85p 1.87p 1.82p 1.85p 350569
09/06/2022 1.80p 1.88p 1.73p 1.85p 2776305
08/06/2022 1.75p 1.90p 1.66p 1.80p 1311173
07/06/2022 1.75p 1.88p 1.71p 1.75p 2479308
06/06/2022 1.80p 1.80p 1.60p 1.75p 2671837
01/06/2022 1.65p 1.90p 1.65p 1.80p 2066784
31/05/2022 1.65p 1.74p 1.65p 1.65p 1676703
27/05/2022 1.80p 1.84p 1.76p 1.80p 605736
26/05/2022 1.80p 1.86p 1.70p 1.80p 1514477
25/05/2022 1.78p 2.05p 1.75p 1.85p 4138938
24/05/2022 1.85p 1.89p 1.70p 1.78p 7424717
23/05/2022 1.95p 1.97p 1.80p 1.85p 2606235
20/05/2022 1.90p 2.00p 1.87p 1.95p 2624313
19/05/2022 2.00p 2.00p 1.83p 1.90p 5705777
18/05/2022 2.00p 2.04p 1.94p 2.00p 1583779
17/05/2022 1.95p 2.14p 1.90p 2.00p 6929722
16/05/2022 2.15p 2.15p 1.90p 1.95p 8565349
13/05/2022 2.20p 2.28p 2.10p 2.15p 3307144
12/05/2022 2.35p 2.35p 2.10p 2.20p 4919703
11/05/2022 2.08p 2.39p 2.03p 2.35p 6373258
10/05/2022 2.25p 2.34p 2.05p 2.08p 7350434
09/05/2022 2.25p 2.35p 2.01p 2.25p 10979081
06/05/2022 2.18p 2.50p 2.08p 2.30p 46878964
05/05/2022 2.05p 2.20p 1.95p 2.10p 8682552
04/05/2022 2.05p 2.06p 1.90p 2.05p 2930225
03/05/2022 2.05p 2.09p 2.02p 2.05p 1738772
29/04/2022 2.05p 2.10p 2.01p 2.05p 2553110
28/04/2022 2.15p 2.18p 2.01p 2.05p 3168391
27/04/2022 2.10p 2.30p 2.01p 2.15p 6890656
26/04/2022 2.15p 2.18p 2.04p 2.10p 712016
25/04/2022 2.25p 2.25p 2.12p 2.15p 1024232
22/04/2022 2.25p 2.27p 2.10p 2.25p 3368245
21/04/2022 2.25p 2.27p 2.21p 2.25p 936771
20/04/2022 2.25p 2.30p 2.12p 2.25p 2281596
19/04/2022 2.35p 2.37p 2.22p 2.25p 1750988
14/04/2022 2.45p 2.49p 2.26p 2.35p 2717373
13/04/2022 2.40p 2.49p 2.20p 2.45p 2976157
12/04/2022 2.30p 2.40p 2.22p 2.40p 4112432
11/04/2022 2.45p 2.45p 2.26p 2.30p 1435504
08/04/2022 2.35p 2.39p 2.30p 2.35p 1779349
07/04/2022 2.45p 2.48p 2.30p 2.35p 2027437
06/04/2022 2.25p 2.60p 2.25p 2.45p 14557251
05/04/2022 2.25p 2.28p 2.21p 2.23p 1801976
04/04/2022 2.30p 2.34p 2.21p 2.25p 3966317
01/04/2022 2.40p 2.48p 2.23p 2.30p 6389951
31/03/2022 2.35p 2.44p 2.33p 2.40p 901065
30/03/2022 2.45p 2.45p 2.26p 2.35p 5552166
29/03/2022 2.55p 2.57p 2.30p 2.40p 5149741
28/03/2022 2.45p 2.64p 2.38p 2.50p 4093244
25/03/2022 2.40p 2.52p 2.35p 2.45p 1498760
24/03/2022 2.30p 2.58p 2.27p 2.40p 3262236
23/03/2022 2.30p 2.39p 2.23p 2.30p 3065502
22/03/2022 2.20p 2.49p 2.17p 2.30p 6196172
21/03/2022 2.40p 2.46p 2.16p 2.20p 2913705
18/03/2022 2.30p 2.44p 2.23p 2.40p 3498127
17/03/2022 2.30p 2.33p 2.27p 2.30p 732758
16/03/2022 2.35p 2.35p 2.25p 2.30p 703796
15/03/2022 2.45p 2.45p 2.26p 2.33p 1059126
14/03/2022 2.30p 2.59p 2.28p 2.45p 4373361

*Close Price adjusted for both dividends and splits