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
11/03/2022 2.30p 2.37p 2.26p 2.30p 1908224
10/03/2022 2.45p 2.46p 2.24p 2.30p 3470122
09/03/2022 2.45p 2.50p 2.36p 2.45p 785239
08/03/2022 2.35p 2.45p 2.30p 2.45p 15765190
07/03/2022 2.55p 2.68p 2.26p 2.35p 4699657
04/03/2022 2.45p 2.57p 2.21p 2.40p 9978164
03/03/2022 2.30p 2.54p 2.23p 2.50p 12658285
02/03/2022 2.35p 2.39p 2.26p 2.30p 4692794
01/03/2022 2.50p 2.58p 2.30p 2.35p 4918618
28/02/2022 2.55p 2.57p 2.37p 2.50p 15604837
25/02/2022 2.70p 2.90p 2.50p 2.55p 10037228
24/02/2022 2.65p 2.78p 2.50p 2.70p 16280466
23/02/2022 2.85p 2.94p 2.63p 2.80p 22385052
22/02/2022 2.95p 2.98p 2.73p 2.85p 7037623
21/02/2022 3.20p 3.29p 2.80p 3.00p 21641762
18/02/2022 3.15p 3.25p 2.83p 3.15p 29279340
17/02/2022 2.80p 3.20p 2.66p 3.10p 29714836
16/02/2022 2.85p 2.99p 2.70p 2.80p 9954022
15/02/2022 2.90p 3.20p 2.80p 2.85p 8106591
14/02/2022 2.70p 3.40p 2.69p 2.90p 38933524
11/02/2022 2.55p 2.70p 2.50p 2.53p 5453431
10/02/2022 2.75p 2.79p 2.50p 2.65p 4860633
09/02/2022 2.80p 2.87p 2.60p 2.75p 5372208
08/02/2022 2.80p 3.00p 2.50p 2.80p 11155356
07/02/2022 2.75p 3.00p 2.62p 2.80p 17505208
04/02/2022 2.88p 3.09p 2.25p 2.80p 66614220
03/02/2022 2.55p 3.30p 2.38p 2.88p 46689848
02/02/2022 2.18p 2.50p 2.18p 2.35p 9497690
01/02/2022 2.28p 2.32p 2.20p 2.23p 2612614
31/01/2022 2.28p 2.39p 2.25p 2.28p 16890796
28/01/2022 2.60p 2.60p 2.10p 2.28p 18273840
27/01/2022 2.60p 2.69p 2.50p 2.60p 1380573
26/01/2022 2.65p 2.72p 2.50p 2.60p 1396565
25/01/2022 2.70p 2.75p 2.53p 2.65p 583977
24/01/2022 2.70p 2.70p 2.60p 2.70p 275353
21/01/2022 2.90p 2.90p 2.64p 2.70p 1121217
20/01/2022 2.95p 2.95p 2.80p 2.90p 773095
19/01/2022 2.95p 3.07p 2.83p 2.95p 72341
18/01/2022 3.05p 3.08p 2.82p 2.95p 335571
17/01/2022 3.05p 3.16p 2.92p 3.05p 349380
14/01/2022 3.05p 3.20p 2.94p 3.05p 1533821
13/01/2022 2.90p 3.14p 2.90p 3.05p 1731892
12/01/2022 2.90p 2.93p 2.80p 2.90p 97437
10/01/2022 2.90p 2.97p 2.80p 2.90p 258764
07/01/2022 3.20p 3.20p 2.81p 2.90p 919111
06/01/2022 3.20p 3.20p 3.10p 3.20p 190000
05/01/2022 3.20p 3.20p 3.10p 3.20p 374615
04/01/2022 3.00p 3.30p 2.91p 3.20p 1142442
03/01/2022 3.00p 3.05p 2.90p 3.00p 3187541
31/12/2021 3.00p 3.05p 2.90p 3.00p 3187541
30/12/2021 2.85p 3.10p 2.73p 3.00p 4330797
29/12/2021 2.85p 2.87p 2.72p 2.85p 392616
28/12/2021 2.80p 2.85p 2.60p 2.85p 715804
27/12/2021 2.80p 2.85p 2.60p 2.85p 715804
24/12/2021 2.80p 2.85p 2.60p 2.85p 715804
23/12/2021 2.80p 2.80p 2.73p 2.80p 182057
22/12/2021 2.80p 2.84p 2.60p 2.80p 2178909
21/12/2021 2.95p 2.95p 2.61p 2.80p 745378
20/12/2021 2.95p 2.97p 2.90p 2.95p 2680
17/12/2021 3.00p 3.02p 2.90p 2.95p 999055
16/12/2021 2.95p 3.09p 2.91p 3.00p 1250422
15/12/2021 3.15p 3.15p 2.90p 2.95p 725367
14/12/2021 3.20p 3.23p 2.91p 3.15p 1251258
13/12/2021 3.20p 3.26p 3.00p 3.20p 780489
10/12/2021 3.15p 3.30p 3.00p 3.20p 2897885
09/12/2021 3.60p 3.60p 3.16p 3.20p 2702790
08/12/2021 3.55p 3.60p 3.50p 3.60p 720512
07/12/2021 3.55p 3.59p 3.50p 3.55p 339676
06/12/2021 3.60p 3.60p 3.40p 3.55p 163772
03/12/2021 3.60p 3.62p 3.50p 3.60p 256106
02/12/2021 3.55p 3.60p 3.53p 3.60p 535047
01/12/2021 3.75p 3.75p 3.44p 3.55p 200123
30/11/2021 3.80p 3.80p 3.55p 3.75p 263555
29/11/2021 3.85p 3.87p 3.75p 3.80p 195799
26/11/2021 4.00p 4.05p 3.80p 3.85p 606087
25/11/2021 4.25p 4.70p 3.90p 4.00p 4489916
24/11/2021 4.05p 4.10p 4.00p 4.10p 158419
23/11/2021 4.10p 4.10p 4.01p 4.05p 197715
22/11/2021 4.20p 4.20p 4.10p 4.10p 301841
19/11/2021 4.20p 4.20p 4.11p 4.20p 24597
18/11/2021 4.20p 4.25p 4.13p 4.20p 390306
17/11/2021 4.20p 4.25p 4.13p 4.20p 102367
16/11/2021 4.20p 4.23p 4.00p 4.20p 485277
15/11/2021 4.25p 4.25p 4.15p 4.20p 295327
12/11/2021 4.25p 4.25p 4.20p 4.25p 71645
11/11/2021 4.25p 4.25p 4.20p 4.25p 63061
10/11/2021 4.30p 4.37p 4.20p 4.25p 691665
09/11/2021 4.25p 4.39p 4.21p 4.30p 385428
08/11/2021 4.40p 4.40p 4.20p 4.25p 373141
05/11/2021 4.40p 4.50p 4.40p 4.40p 77721
04/11/2021 4.40p 4.44p 4.26p 4.40p 352524
03/11/2021 4.40p 4.43p 4.31p 4.40p 116351
02/11/2021 4.50p 4.50p 4.30p 4.40p 340027
01/11/2021 4.40p 4.50p 4.32p 4.50p 93830
29/10/2021 4.40p 4.48p 4.31p 4.40p 362891
28/10/2021 4.60p 4.60p 4.31p 4.40p 296215
27/10/2021 4.60p 4.60p 4.42p 4.60p 394000
26/10/2021 4.60p 4.70p 4.42p 4.60p 659088
25/10/2021 4.35p 4.70p 4.25p 4.60p 773885
22/10/2021 4.75p 4.98p 4.21p 4.35p 1143933
21/10/2021 4.25p 4.25p 4.10p 4.20p 539046
20/10/2021 4.20p 4.29p 4.15p 4.25p 857485
19/10/2021 4.20p 4.28p 4.12p 4.20p 465817
18/10/2021 4.18p 4.29p 4.11p 4.20p 355447
15/10/2021 4.18p 4.25p 4.18p 4.18p 1943234
14/10/2021 4.30p 4.30p 4.10p 4.18p 377826
13/10/2021 4.30p 4.30p 4.20p 4.30p 122716
12/10/2021 4.30p 4.34p 4.20p 4.30p 188135
11/10/2021 4.30p 4.30p 4.20p 4.30p 30235
08/10/2021 4.10p 4.40p 4.10p 4.30p 760129
07/10/2021 4.15p 4.19p 4.02p 4.10p 318715
06/10/2021 4.30p 4.30p 4.10p 4.15p 177796
05/10/2021 4.35p 4.39p 4.20p 4.30p 292599
04/10/2021 4.40p 4.47p 4.31p 4.35p 257358
01/10/2021 4.45p 4.59p 4.32p 4.40p 631080
30/09/2021 4.65p 4.74p 4.33p 4.56p 975821
29/09/2021 4.70p 4.70p 4.55p 4.65p 166378
28/09/2021 4.70p 4.80p 4.57p 4.70p 729069
27/09/2021 4.70p 4.80p 4.61p 4.80p 372851
24/09/2021 4.70p 4.79p 4.63p 4.70p 1812943
23/09/2021 4.70p 4.77p 4.62p 4.70p 212913
22/09/2021 4.75p 4.79p 4.39p 4.62p 1835489
21/09/2021 5.00p 5.00p 4.70p 4.75p 735472
20/09/2021 5.05p 5.39p 4.83p 4.94p 2590453
17/09/2021 5.30p 5.37p 4.90p 4.90p 605384
16/09/2021 5.15p 5.28p 4.99p 5.10p 1289161
15/09/2021 4.90p 5.70p 4.83p 5.15p 4116787
14/09/2021 5.05p 5.08p 4.90p 4.90p 816721
13/09/2021 5.10p 5.10p 4.90p 5.05p 1540456
10/09/2021 5.35p 5.44p 5.01p 5.05p 3522255
09/09/2021 5.00p 7.50p 5.00p 5.35p 27716290
08/09/2021 5.00p 5.00p 4.55p 4.75p 307864
07/09/2021 5.00p 5.00p 4.65p 5.00p 435739
06/09/2021 5.15p 5.15p 4.50p 5.00p 403012
03/09/2021 5.15p 5.15p 5.15p 5.15p 0
02/09/2021 5.15p 5.15p 4.89p 5.15p 20000
01/09/2021 5.15p 5.30p 4.89p 5.15p 41096
31/08/2021 5.15p 5.30p 4.89p 5.15p 14826
30/08/2021 5.00p 5.19p 4.86p 5.15p 60250
27/08/2021 5.00p 5.19p 4.86p 5.15p 60250
26/08/2021 4.90p 5.00p 4.50p 5.00p 551957
25/08/2021 4.90p 4.90p 4.81p 4.90p 142685
24/08/2021 4.90p 4.97p 4.80p 4.90p 138079
23/08/2021 5.15p 5.15p 4.81p 4.90p 152766
20/08/2021 5.15p 5.15p 4.81p 5.15p 81995
19/08/2021 5.25p 5.28p 4.65p 5.15p 612506
18/08/2021 5.25p 5.38p 5.01p 5.25p 38839
17/08/2021 5.25p 5.40p 4.67p 5.25p 227134
16/08/2021 5.25p 5.45p 5.10p 5.25p 113491
13/08/2021 5.00p 5.50p 5.00p 5.25p 161687
12/08/2021 4.90p 5.14p 4.81p 5.14p 435957
11/08/2021 5.00p 5.00p 4.81p 5.00p 62609
10/08/2021 5.00p 5.02p 4.80p 5.00p 44517
09/08/2021 5.00p 5.00p 4.88p 5.00p 96574
06/08/2021 5.00p 5.04p 4.88p 5.00p 23522
05/08/2021 5.00p 5.04p 5.00p 5.00p 26000
04/08/2021 5.00p 5.20p 4.80p 5.00p 150506
03/08/2021 5.25p 5.25p 4.80p 5.20p 121529
02/08/2021 5.25p 5.25p 5.06p 5.25p 71807
30/07/2021 5.25p 5.25p 5.06p 5.25p 8121
29/07/2021 5.25p 5.40p 5.04p 5.25p 4796550
28/07/2021 5.25p 5.44p 5.03p 5.25p 183508
27/07/2021 5.50p 5.50p 4.70p 5.25p 1534631
26/07/2021 5.50p 5.50p 5.08p 5.50p 76627
23/07/2021 5.50p 5.62p 5.00p 5.50p 427807
22/07/2021 5.75p 6.00p 5.10p 5.50p 149973
21/07/2021 5.25p 5.40p 4.75p 5.25p 101441
20/07/2021 5.00p 5.48p 4.68p 5.25p 518610
19/07/2021 5.65p 5.65p 4.50p 5.00p 301387
16/07/2021 5.65p 5.65p 5.30p 5.65p 50730
15/07/2021 5.65p 5.65p 5.34p 5.65p 44709
14/07/2021 5.75p 5.75p 5.30p 5.65p 332352
13/07/2021 5.75p 5.75p 5.50p 5.75p 211051
12/07/2021 5.65p 5.80p 5.51p 5.75p 210314
09/07/2021 5.25p 6.50p 5.20p 5.65p 1638431
08/07/2021 5.25p 5.25p 5.00p 5.00p 84380
07/07/2021 5.25p 5.25p 5.01p 5.25p 80454
06/07/2021 5.35p 5.35p 5.08p 5.25p 48453
05/07/2021 5.35p 5.50p 5.08p 5.50p 60029
02/07/2021 5.60p 5.60p 5.10p 5.35p 173441
01/07/2021 5.60p 5.60p 5.50p 5.60p 190707
30/06/2021 5.60p 5.65p 5.35p 5.60p 2029087
29/06/2021 5.65p 5.79p 5.14p 5.60p 1027170
28/06/2021 5.50p 5.70p 4.75p 5.70p 1064011
25/06/2021 5.75p 5.78p 5.33p 5.63p 280688
24/06/2021 5.88p 5.88p 5.53p 5.75p 125694
23/06/2021 5.88p 5.94p 5.77p 5.88p 149111
22/06/2021 6.63p 7.25p 5.77p 5.88p 1356919
21/06/2021 6.63p 6.63p 5.75p 6.25p 653952
18/06/2021 6.75p 6.75p 6.25p 6.63p 346122
17/06/2021 6.75p 6.75p 6.25p 6.75p 225411
16/06/2021 6.75p 6.75p 6.26p 6.75p 110388
15/06/2021 6.75p 6.75p 6.38p 6.75p 337101
14/06/2021 7.00p 7.02p 6.50p 6.75p 278123
11/06/2021 6.63p 7.25p 6.55p 7.00p 449117
10/06/2021 7.00p 7.15p 6.25p 6.63p 701515
09/06/2021 6.88p 7.25p 6.75p 7.00p 755738
08/06/2021 6.88p 6.98p 6.78p 6.88p 205884
07/06/2021 6.63p 7.00p 6.52p 6.88p 363950
04/06/2021 6.25p 6.75p 6.06p 6.75p 1239968

*Close Price adjusted for both dividends and splits