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
01/07/2022 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
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

*Close Price adjusted for both dividends and splits