CITBA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	44.05	47.43	44.01	44.01	44.01	-8.31%	2,450
Aug 24, 2026	45.60	48.00	45.50	48.00	48.00	5.26%	2,308
Aug 21, 2026	44.00	45.60	44.00	45.60	45.60	4.83%	1,801
Aug 20, 2026	43.00	43.50	42.89	43.50	43.50	1.28%	1,015
Aug 14, 2026	41.50	42.95	41.50	42.95	42.95	3.49%	3,816
Aug 13, 2026	41.50	41.50	41.50	41.50	41.50	2.34%	320
Aug 11, 2026	41.00	41.62	40.55	40.55	40.55	0.12%	8,195
Aug 6, 2026	39.88	40.50	39.88	40.50	40.50	1.30%	940
Aug 3, 2026	39.68	39.99	39.68	39.98	39.98	1.22%	1,158
Jul 31, 2026	39.09	39.50	39.09	39.50	39.50	1.72%	1,150
Jul 30, 2026	38.69	38.90	38.69	38.83	38.83	0.42%	1,450
Jul 29, 2026	38.67	38.67	38.67	38.67	38.67	0.05%	450
Jul 28, 2026	38.65	38.65	38.51	38.65	38.65	0.35%	700
Jul 27, 2026	38.65	38.65	38.52	38.52	38.52	-0.61%	824
Jul 24, 2026	38.57	38.75	38.57	38.75	38.75	0.65%	1,465
Jul 22, 2026	38.58	38.58	38.48	38.50	38.50	0.51%	1,026
Jul 21, 2026	38.31	38.31	38.31	38.31	38.31	0.14%	108
Jul 20, 2026	38.25	38.25	38.25	38.25	38.25	0.66%	100
Jul 17, 2026	37.65	38.00	37.65	38.00	38.00	2.32%	551
Jul 14, 2026	37.41	37.41	37.40	37.40	37.14	-0.13%	1,500
Jul 13, 2026	37.45	37.45	37.45	37.45	37.19	-0.07%	1,001
Jul 7, 2026	37.49	37.50	37.48	37.48	37.21	-0.04%	796
Jul 6, 2026	37.50	37.50	37.00	37.49	37.23	-0.05%	10,127
Jul 2, 2026	37.51	37.51	37.51	37.51	37.25	0.03%	100
Jun 30, 2026	37.51	37.51	37.50	37.50	37.24	-1.32%	6,285
Jun 29, 2026	38.52	38.52	38.00	38.00	37.74	-1.45%	2,857
Jun 24, 2026	38.80	38.80	38.51	38.56	38.29	-1.13%	5,846
Jun 17, 2026	39.00	39.00	39.00	39.00	38.73	-	200
Jun 10, 2026	39.00	39.00	39.00	39.00	38.73	-	200
Jun 9, 2026	39.05	39.05	39.00	39.00	38.73	-	3,310
Jun 5, 2026	39.00	39.00	39.00	39.00	38.73	-0.61%	1,500
Jun 2, 2026	39.15	39.24	39.00	39.24	38.97	0.59%	16,940
May 27, 2026	39.08	39.10	39.01	39.01	38.74	-0.13%	1,224
May 22, 2026	39.06	39.06	39.06	39.06	38.79	-	3,318
May 21, 2026	39.06	39.06	39.06	39.06	38.79	-1.24%	500
May 13, 2026	39.55	39.55	39.55	39.55	39.28	0.28%	200
May 11, 2026	39.44	39.44	39.44	39.44	39.16	-0.43%	100
Apr 27, 2026	39.61	39.61	39.61	39.61	39.33	0.58%	100
Apr 13, 2026	39.90	39.90	39.62	39.62	39.11	-0.70%	250
Apr 9, 2026	39.90	39.90	39.90	39.90	39.38	0.05%	1,150
Apr 8, 2026	39.88	39.88	39.88	39.88	39.36	0.03%	100
Apr 6, 2026	39.87	39.87	39.87	39.87	39.35	0.03%	1,000
Apr 2, 2026	39.85	39.86	39.85	39.86	39.34	0.23%	300
Mar 31, 2026	39.77	39.77	39.77	39.77	39.25	-0.58%	200
Mar 30, 2026	40.01	40.01	40.00	40.00	39.48	-0.17%	1,200
Mar 27, 2026	40.07	40.07	40.07	40.07	39.55	0.02%	2,000
Mar 25, 2026	40.06	40.06	40.06	40.06	39.54	-0.22%	100
Mar 24, 2026	40.15	40.16	40.15	40.15	39.63	0.38%	1,100
Mar 23, 2026	40.00	40.00	40.00	40.00	39.48	-0.21%	58,141
Mar 16, 2026	40.05	40.08	40.05	40.08	39.56	0.08%	1,400