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
18/04/2023 3.15p 3.30p 3.15p 3.25p 1355817
17/04/2023 3.20p 3.25p 3.12p 3.15p 3047816
14/04/2023 3.15p 3.37p 3.15p 3.20p 1489267
13/04/2023 3.25p 3.50p 3.21p 3.25p 3339198
12/04/2023 3.30p 3.37p 3.10p 3.25p 4701863
11/04/2023 3.35p 3.43p 3.20p 3.30p 2126002
06/04/2023 3.30p 3.55p 3.24p 3.35p 1914877
05/04/2023 3.50p 3.55p 3.24p 3.30p 1409090
04/04/2023 3.25p 3.88p 3.19p 3.50p 3607811
03/04/2023 3.35p 3.40p 3.07p 3.40p 5239582
31/03/2023 3.65p 3.65p 3.20p 3.35p 3030130
30/03/2023 3.20p 4.00p 3.20p 3.65p 8532507
29/03/2023 3.15p 3.49p 3.10p 3.20p 2327188
28/03/2023 3.10p 3.49p 3.00p 3.10p 5878650
27/03/2023 3.10p 3.24p 2.94p 3.10p 2452573
24/03/2023 3.35p 3.40p 2.97p 3.10p 6304677
23/03/2023 3.75p 3.76p 3.33p 3.35p 4330938
22/03/2023 4.10p 4.10p 3.53p 3.75p 3480289
21/03/2023 4.20p 4.35p 3.91p 4.10p 2201431
20/03/2023 4.20p 4.46p 3.86p 4.20p 6096305
17/03/2023 3.70p 4.41p 3.70p 4.25p 7654543
16/03/2023 3.03p 3.81p 2.98p 3.70p 8463445
15/03/2023 3.13p 3.20p 2.92p 3.03p 3042117
14/03/2023 3.18p 3.47p 2.92p 3.13p 10589420
13/03/2023 3.40p 3.62p 3.13p 3.18p 4090005
10/03/2023 3.60p 3.60p 2.90p 3.40p 15584345
09/03/2023 4.00p 4.11p 3.60p 3.60p 6484627
08/03/2023 4.30p 4.50p 3.92p 4.00p 6392355
07/03/2023 4.45p 4.84p 3.69p 4.30p 31907858
06/03/2023 3.70p 4.80p 3.70p 4.55p 23860270
03/03/2023 3.00p 3.99p 2.95p 3.70p 29200276
02/03/2023 2.85p 3.18p 2.63p 3.00p 13008509
01/03/2023 3.10p 3.17p 2.83p 2.85p 8670219
28/02/2023 3.08p 3.24p 2.73p 3.10p 17826528
27/02/2023 2.68p 3.17p 2.51p 3.08p 40781836
24/02/2023 2.18p 2.70p 2.14p 2.65p 8969535
23/02/2023 2.18p 2.21p 2.12p 2.18p 1693504
22/02/2023 2.05p 2.27p 2.05p 2.18p 22013110
21/02/2023 1.95p 2.09p 1.91p 2.05p 12650809
20/02/2023 1.90p 1.98p 1.90p 1.95p 8610150
17/02/2023 1.85p 1.94p 1.83p 1.90p 5731075
16/02/2023 1.85p 1.94p 1.81p 1.85p 6849046
15/02/2023 1.98p 2.04p 1.85p 1.85p 2424570
14/02/2023 1.88p 2.08p 1.85p 1.98p 8414157
13/02/2023 1.98p 2.08p 1.87p 1.88p 13824044
10/02/2023 1.88p 1.98p 1.84p 1.98p 5273399
09/02/2023 1.78p 2.04p 1.78p 1.88p 10856019
08/02/2023 1.75p 1.80p 1.70p 1.78p 4978348
07/02/2023 1.78p 1.85p 1.72p 1.75p 2359186
06/02/2023 1.65p 1.90p 1.60p 1.78p 10563974
03/02/2023 1.58p 1.75p 1.57p 1.65p 7966946
02/02/2023 1.55p 1.62p 1.55p 1.58p 3612744
01/02/2023 1.63p 1.64p 1.55p 1.55p 6468928
31/01/2023 1.63p 1.65p 1.54p 1.63p 3595500
30/01/2023 1.70p 1.85p 1.60p 1.63p 5015573
27/01/2023 1.70p 1.74p 1.67p 1.70p 1665565
26/01/2023 1.68p 1.79p 1.60p 1.70p 4404530
25/01/2023 1.88p 1.88p 1.66p 1.68p 6228205
24/01/2023 1.65p 1.88p 1.63p 1.88p 9839259
23/01/2023 1.65p 1.70p 1.65p 1.65p 112595
20/01/2023 1.65p 1.70p 1.64p 1.65p 1386627
19/01/2023 1.65p 1.74p 1.63p 1.65p 5957615
18/01/2023 1.65p 1.70p 1.61p 1.65p 5397895
17/01/2023 1.65p 1.69p 1.56p 1.65p 6069642
16/01/2023 1.55p 1.69p 1.55p 1.65p 3308511
13/01/2023 1.58p 1.59p 1.55p 1.55p 1831678
12/01/2023 1.53p 1.59p 1.51p 1.58p 5002610
11/01/2023 1.53p 1.56p 1.47p 1.53p 577960
10/01/2023 1.45p 1.57p 1.42p 1.53p 2772651
09/01/2023 1.53p 1.55p 1.41p 1.45p 1928138
06/01/2023 1.55p 1.57p 1.50p 1.53p 3630241
05/01/2023 1.55p 1.59p 1.47p 1.55p 1658647
04/01/2023 1.55p 1.56p 1.50p 1.55p 1345695
03/01/2023 1.45p 1.59p 1.42p 1.55p 5300731
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

*Close Price adjusted for both dividends and splits