Citizens Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.10	40.26	40.01	40.25	40.25	0.98%	540
Mar 26, 2026	40.00	40.00	39.86	39.86	39.86	1.55%	250
Mar 25, 2026	38.90	39.25	38.90	39.25	39.25	1.58%	226
Mar 24, 2026	38.01	38.64	38.00	38.64	38.64	1.68%	1,522
Mar 23, 2026	37.49	38.80	37.49	38.00	38.00	4.11%	3,059
Mar 19, 2026	35.84	36.64	35.84	36.50	36.50	2.01%	2,705
Mar 17, 2026	35.75	35.87	35.75	35.78	35.78	-2.61%	1,802
Mar 16, 2026	37.30	37.30	36.00	36.74	36.74	0.66%	760
Mar 13, 2026	36.80	36.80	36.50	36.50	36.50	-2.29%	542
Mar 12, 2026	37.35	37.35	37.35	37.35	37.35	0.96%	216
Mar 11, 2026	37.27	37.27	37.00	37.00	37.00	-	305
Mar 10, 2026	37.00	37.00	37.00	37.00	37.00	-1.33%	407
Mar 9, 2026	38.00	38.00	37.50	37.50	37.50	-0.01%	1,526
Mar 6, 2026	37.00	37.50	37.00	37.50	37.50	1.35%	437
Mar 5, 2026	37.00	37.00	37.00	37.00	37.00	-2.63%	223
Mar 4, 2026	38.00	38.00	38.00	38.00	38.00	2.01%	632
Mar 3, 2026	37.25	37.25	37.25	37.25	37.25	-	205
Mar 2, 2026	37.50	38.00	37.25	37.25	37.25	-1.32%	711
Feb 27, 2026	37.75	37.75	37.75	37.75	37.75	-0.66%	121
Feb 24, 2026	38.00	38.00	37.85	38.00	38.00	2.70%	1,702
Feb 20, 2026	37.00	37.00	37.00	37.00	37.00	-0.67%	100
Feb 19, 2026	37.25	37.25	37.25	37.25	37.25	0.03%	100
Feb 18, 2026	36.76	37.24	36.76	37.24	37.24	1.31%	1,600
Feb 17, 2026	36.01	36.76	36.01	36.76	36.76	3.55%	641
Feb 13, 2026	35.55	35.55	35.45	35.50	35.50	-	4,215
Feb 12, 2026	35.50	35.50	35.49	35.50	35.50	-0.25%	10,177
Feb 11, 2026	35.50	35.59	35.50	35.59	35.59	0.68%	3,100
Feb 9, 2026	35.25	35.50	35.25	35.35	35.35	1.00%	7,468
Feb 6, 2026	35.25	35.25	35.00	35.00	35.00	-	804
Feb 5, 2026	35.00	35.00	35.00	35.00	35.00	-	815
Feb 4, 2026	35.17	35.17	35.00	35.00	35.00	-0.88%	486
Feb 3, 2026	35.49	35.49	35.31	35.31	35.31	-0.51%	497
Feb 2, 2026	35.49	35.49	35.44	35.49	35.49	-0.42%	3,354
Jan 29, 2026	35.95	35.95	35.64	35.64	35.64	-1.00%	1,500
Jan 28, 2026	36.00	36.00	35.97	36.00	36.00	-	1,909
Jan 27, 2026	35.98	36.00	35.98	36.00	36.00	4.65%	1,499
Jan 26, 2026	35.00	35.00	34.40	34.40	34.40	1.15%	1,165
Jan 23, 2026	33.70	34.75	33.05	34.01	34.01	2.90%	6,342
Jan 20, 2026	33.05	33.05	33.05	33.05	33.05	-0.69%	200
Jan 12, 2026	32.90	33.28	32.90	33.28	33.01	1.46%	500
Jan 9, 2026	32.80	32.86	32.66	32.80	32.53	0.15%	1,342
Jan 5, 2026	32.61	32.75	32.50	32.75	32.48	-	2,722
Dec 31, 2025	32.75	32.75	32.75	32.75	32.48	0.43%	300
Dec 29, 2025	32.61	32.61	32.61	32.61	32.35	-1.18%	198
Dec 19, 2025	32.50	33.00	32.50	33.00	32.73	2.29%	352
Dec 18, 2025	32.00	32.50	32.00	32.26	32.00	0.81%	505
Dec 17, 2025	32.00	32.00	32.00	32.00	31.74	1.59%	100
Dec 16, 2025	33.00	33.00	30.85	31.50	31.24	-4.11%	7,059
Dec 10, 2025	32.85	32.85	32.85	32.85	32.58	-0.27%	460
Dec 9, 2025	33.05	33.05	32.94	32.94	32.67	-0.60%	200