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
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
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

*Close Price adjusted for both dividends and splits