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
01/02/2024 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
17/10/2023 2.00p 2.07p 1.95p 2.00p 778700
16/10/2023 1.95p 2.09p 1.95p 2.00p 1975049
13/10/2023 1.95p 1.99p 1.93p 1.95p 604212
12/10/2023 2.00p 2.00p 1.92p 1.95p 2004079
11/10/2023 2.10p 2.13p 1.94p 2.00p 1622763
10/10/2023 2.10p 2.14p 2.03p 2.10p 778842
09/10/2023 2.05p 2.10p 2.01p 2.10p 466641
06/10/2023 2.05p 2.08p 1.93p 2.05p 1918394
05/10/2023 2.30p 2.30p 2.02p 2.05p 2469909
04/10/2023 2.40p 2.40p 2.22p 2.30p 2581051
03/10/2023 2.45p 2.56p 2.32p 2.40p 1836798
02/10/2023 2.40p 2.80p 2.34p 2.50p 4699099
29/09/2023 2.10p 2.49p 2.10p 2.40p 5488785
28/09/2023 2.20p 2.28p 2.10p 2.10p 1979715
27/09/2023 2.35p 2.38p 2.15p 2.20p 2354587
26/09/2023 2.40p 2.46p 2.25p 2.35p 2831387
25/09/2023 2.25p 2.48p 2.21p 2.40p 4972359
22/09/2023 2.40p 2.71p 2.20p 2.25p 11322731
21/09/2023 1.90p 2.70p 1.90p 2.35p 21360160
20/09/2023 1.90p 1.98p 1.74p 1.90p 2553027
19/09/2023 1.80p 1.98p 1.80p 1.90p 1721577
18/09/2023 1.80p 1.84p 1.73p 1.75p 546372
15/09/2023 1.80p 1.80p 1.76p 1.80p 669703
14/09/2023 1.75p 1.83p 1.75p 1.80p 539029
13/09/2023 1.75p 1.80p 1.73p 1.75p 905661
12/09/2023 1.85p 1.86p 1.71p 1.75p 2103779
11/09/2023 1.90p 1.90p 1.81p 1.85p 1627822
08/09/2023 1.95p 1.96p 1.83p 1.90p 1804632
07/09/2023 1.95p 2.00p 1.95p 1.95p 117077
06/09/2023 2.00p 2.05p 1.95p 1.95p 830794
05/09/2023 1.95p 2.00p 1.95p 2.00p 486297
04/09/2023 1.95p 2.05p 1.92p 1.95p 1889913
01/09/2023 2.10p 2.10p 1.92p 1.95p 2837203
31/08/2023 2.10p 2.16p 1.98p 2.10p 1549525
30/08/2023 2.10p 2.19p 2.02p 2.10p 13483
29/08/2023 2.10p 2.16p 2.02p 2.10p 1240799
25/08/2023 2.05p 2.20p 2.05p 2.10p 1267501
24/08/2023 1.95p 2.08p 1.95p 2.05p 1679921
23/08/2023 1.85p 1.99p 1.83p 1.95p 618372
22/08/2023 1.85p 1.90p 1.83p 1.85p 1038960
21/08/2023 2.00p 2.00p 1.86p 1.88p 801042
18/08/2023 2.05p 2.06p 1.90p 2.00p 937572
17/08/2023 1.90p 2.08p 1.87p 2.05p 2144068
16/08/2023 1.90p 1.90p 1.87p 1.90p 243765
15/08/2023 1.95p 2.08p 1.85p 1.90p 2571308
14/08/2023 2.05p 2.05p 1.88p 1.90p 940164
11/08/2023 2.20p 2.22p 2.01p 2.05p 1707863
10/08/2023 2.10p 2.39p 2.10p 2.20p 6048179
09/08/2023 2.00p 2.49p 2.00p 2.10p 8238058
08/08/2023 1.90p 2.10p 1.90p 2.00p 1592390
07/08/2023 1.90p 1.98p 1.84p 1.90p 569804
04/08/2023 1.90p 1.98p 1.84p 1.90p 160543
03/08/2023 1.90p 1.99p 1.84p 1.90p 153346
02/08/2023 2.00p 2.00p 1.80p 1.90p 460255
01/08/2023 2.00p 2.05p 1.92p 2.00p 259610
31/07/2023 2.00p 2.00p 1.91p 2.00p 664689
28/07/2023 2.00p 2.08p 1.96p 2.00p 430936
27/07/2023 2.00p 2.07p 1.97p 2.00p 161750
26/07/2023 2.00p 2.05p 1.97p 2.00p 795054
25/07/2023 2.00p 2.06p 1.96p 2.00p 477037
24/07/2023 1.95p 2.06p 1.94p 2.00p 467162
21/07/2023 2.00p 2.03p 1.92p 1.95p 2088099
20/07/2023 2.00p 2.05p 1.93p 2.00p 325937
19/07/2023 1.95p 2.07p 1.93p 2.00p 770843
18/07/2023 1.90p 2.00p 1.86p 1.95p 449531
17/07/2023 1.90p 1.97p 1.86p 1.90p 256963
14/07/2023 2.00p 2.07p 1.86p 1.90p 1015302
13/07/2023 1.95p 2.06p 1.90p 2.00p 828981
12/07/2023 2.00p 2.03p 1.91p 1.95p 398538
11/07/2023 1.95p 2.04p 1.88p 2.00p 562612
10/07/2023 2.05p 2.08p 1.86p 1.95p 773141
07/07/2023 2.00p 2.09p 1.91p 2.05p 895610
06/07/2023 2.00p 2.07p 1.91p 2.00p 284092
05/07/2023 2.05p 2.08p 1.83p 2.00p 677337
04/07/2023 1.85p 2.18p 1.85p 2.05p 2899007
03/07/2023 1.75p 1.95p 1.73p 1.85p 2365506
30/06/2023 1.90p 1.93p 1.71p 1.75p 2152053
29/06/2023 1.95p 2.00p 1.83p 1.90p 49921
28/06/2023 2.05p 2.05p 1.90p 1.90p 2092596
27/06/2023 2.10p 2.10p 2.02p 2.05p 491093
26/06/2023 2.15p 2.15p 2.10p 2.10p 218768
23/06/2023 2.15p 2.15p 2.10p 2.15p 55991
22/06/2023 2.20p 2.28p 2.11p 2.15p 1102357
21/06/2023 2.30p 2.30p 2.06p 2.20p 1909601
20/06/2023 2.35p 2.35p 2.21p 2.30p 268267
19/06/2023 2.35p 2.37p 2.30p 2.35p 699127
16/06/2023 2.35p 2.38p 2.31p 2.35p 761699
15/06/2023 2.30p 2.40p 2.30p 2.35p 1092528
14/06/2023 2.30p 2.33p 2.20p 2.30p 795287
13/06/2023 2.20p 2.35p 2.20p 2.30p 1331896
12/06/2023 2.10p 2.28p 2.00p 2.20p 2746582
09/06/2023 2.38p 2.42p 2.29p 2.38p 596979
08/06/2023 2.30p 2.45p 2.29p 2.38p 551514
07/06/2023 2.35p 2.35p 2.20p 2.30p 2633374
06/06/2023 2.20p 2.47p 2.20p 2.35p 1854327
05/06/2023 2.23p 2.25p 2.16p 2.20p 1540528
02/06/2023 2.25p 2.28p 2.21p 2.23p 1499056
01/06/2023 2.33p 2.33p 2.23p 2.25p 2095083
31/05/2023 2.33p 2.33p 2.30p 2.33p 590327
30/05/2023 2.33p 2.34p 2.30p 2.33p 1339943
26/05/2023 2.33p 2.35p 2.32p 2.33p 1453593
25/05/2023 2.70p 2.72p 2.32p 2.33p 13390714
24/05/2023 2.55p 2.95p 2.54p 2.70p 7589865
23/05/2023 2.90p 3.00p 2.52p 2.55p 9436169
22/05/2023 3.10p 3.10p 2.87p 2.90p 1445859
19/05/2023 2.95p 3.17p 2.90p 3.10p 2844352
18/05/2023 3.05p 3.05p 2.90p 2.95p 1919499
17/05/2023 3.05p 3.08p 3.00p 3.05p 1041130
16/05/2023 3.20p 3.20p 2.90p 3.05p 3003236
15/05/2023 3.10p 3.70p 3.01p 3.20p 5631782
12/05/2023 3.15p 3.16p 3.06p 3.10p 366514
11/05/2023 3.15p 3.19p 3.11p 3.15p 858088
10/05/2023 3.05p 3.29p 3.03p 3.20p 1692354
09/05/2023 3.20p 3.24p 3.01p 3.05p 2493224
05/05/2023 3.15p 3.29p 2.90p 3.20p 2849909
04/05/2023 3.18p 3.22p 3.10p 3.15p 2395936
03/05/2023 3.18p 3.29p 3.13p 3.18p 2855095
02/05/2023 3.25p 3.28p 3.12p 3.18p 1943335
28/04/2023 3.30p 3.30p 3.20p 3.25p 800846
27/04/2023 3.40p 3.48p 3.12p 3.30p 2918737
26/04/2023 3.40p 3.46p 3.36p 3.40p 660469
25/04/2023 3.65p 3.65p 3.32p 3.40p 2186678
24/04/2023 3.65p 3.80p 3.30p 3.65p 5900693
21/04/2023 3.20p 3.68p 3.17p 3.50p 3365234
20/04/2023 3.20p 3.27p 3.10p 3.20p 1174561
19/04/2023 3.25p 3.28p 3.10p 3.20p 1450047

*Close Price adjusted for both dividends and splits