Citizens Financial Corp. (CIWV)
OTCMKTS
· Delayed Price · Currency is USD
30.00
-0.30 (-0.99%)
May 13, 2025, 9:52 AM EDT
Citizens Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | -1.98% | 750 |
| May 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| May 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| May 8, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| May 7, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| May 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| May 5, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| May 2, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.76% | 100 |
| May 1, 2025 | 30.60 | 30.60 | 30.53 | 30.53 | 30.53 | 0.77% | 3,810 |
| Apr 30, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Apr 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Apr 28, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.17% | 200 |
| Apr 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Apr 24, 2025 | 29.29 | 30.50 | 29.29 | 30.25 | 30.25 | 3.35% | 1,325 |
| Apr 23, 2025 | 28.70 | 29.27 | 28.28 | 29.27 | 29.27 | 4.54% | 6,848 |
| Apr 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Apr 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.79% | 200 |
| Apr 17, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - | - |
| Apr 16, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.53 | - | - |
| Apr 15, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.53 | 0.07% | 300 |
| Apr 14, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.51 | - | 2 |
| Apr 11, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.51 | - | 25 |
| Apr 10, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.51 | - | - |
| Apr 9, 2025 | 27.80 | 28.01 | 27.76 | 27.76 | 27.51 | -0.86% | 1,935 |
| Apr 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | - | - |
| Apr 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | - | - |
| Apr 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | 0.90% | 303 |
| Apr 3, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | - | - |
| Apr 2, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | - | - |
| Apr 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | - | - |
| Mar 31, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | - | - |
| Mar 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | - | - |
| Mar 27, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | - | - |
| Mar 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | 0.91% | 100 |
| Mar 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.26 | -0.18% | 400 |
| Mar 24, 2025 | 27.50 | 27.55 | 27.50 | 27.55 | 27.30 | 1.03% | 200 |
| Mar 21, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.03 | - | - |
| Mar 20, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.03 | - | 35 |
| Mar 19, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.03 | - | - |
| Mar 18, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.03 | - | - |
| Mar 17, 2025 | 27.25 | 27.27 | 27.25 | 27.27 | 27.03 | -0.84% | 500 |
| Mar 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.26 | -0.18% | 200 |
| Mar 13, 2025 | 27.74 | 27.74 | 27.55 | 27.55 | 27.30 | -0.72% | 1,100 |
| Mar 12, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.50 | - | 550 |
| Mar 11, 2025 | 27.60 | 27.75 | 27.60 | 27.75 | 27.50 | -0.89% | 600 |
| Mar 10, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 27.75 | -3.45% | 950 |
| Mar 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| Mar 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| Mar 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| Mar 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |