Citizens Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	34.00	34.00	34.00	34.00	34.00	-	1,025
Nov 17, 2025	34.10	34.10	34.00	34.00	34.00	-	5,014
Nov 13, 2025	33.95	34.00	33.85	34.00	34.00	0.15%	5,100
Nov 12, 2025	33.95	33.95	33.95	33.95	33.95	0.44%	100
Nov 6, 2025	33.60	33.80	33.60	33.80	33.80	-	300
Nov 5, 2025	33.80	33.80	33.80	33.80	33.80	-0.22%	204
Nov 3, 2025	33.99	33.99	33.87	33.87	33.87	-0.34%	2,280
Oct 31, 2025	33.99	33.99	33.99	33.99	33.99	1.04%	110
Oct 27, 2025	33.64	33.64	33.64	33.64	33.64	0.42%	120
Oct 20, 2025	34.00	34.00	33.50	33.50	33.50	-3.60%	1,657
Oct 15, 2025	34.65	34.75	34.65	34.75	34.50	0.29%	1,000
Oct 14, 2025	34.65	34.65	34.65	34.65	34.40	0.43%	140
Oct 10, 2025	34.50	34.50	34.50	34.50	34.25	-	400
Oct 9, 2025	34.60	34.80	34.50	34.50	34.25	-4.16%	6,940
Oct 8, 2025	35.25	36.00	35.25	36.00	35.74	3.44%	500
Oct 7, 2025	34.80	34.80	34.80	34.80	34.55	0.87%	2,000
Oct 6, 2025	34.50	34.50	34.50	34.50	34.25	-1.43%	3,600
Oct 3, 2025	34.25	35.00	34.25	35.00	34.75	3.55%	400
Oct 2, 2025	33.79	33.80	33.79	33.80	33.56	0.87%	2,300
Sep 30, 2025	33.80	33.80	33.51	33.51	33.27	0.78%	2,000
Sep 5, 2025	33.25	33.25	33.25	33.25	33.01	2.31%	5,718
Sep 4, 2025	32.30	32.50	32.30	32.50	32.27	-1.52%	11,418
Aug 18, 2025	33.50	33.50	33.00	33.00	32.76	-1.49%	200
Aug 5, 2025	33.50	33.50	33.50	33.50	33.26	1.48%	500
Aug 4, 2025	33.01	33.01	33.01	33.01	32.77	-1.46%	100
Jul 25, 2025	33.50	33.50	33.50	33.50	33.26	-	1,025
Jul 24, 2025	33.50	33.50	33.50	33.50	33.26	-2.90%	2,663
Jul 22, 2025	33.49	34.50	33.49	34.50	34.25	7.81%	600
Jul 21, 2025	32.01	32.01	32.00	32.00	31.77	-0.03%	1,500
Jul 17, 2025	32.01	32.01	32.01	32.01	31.53	-1.48%	600
Jul 1, 2025	32.48	32.49	32.48	32.49	32.00	3.14%	400
Jun 23, 2025	31.50	31.50	31.50	31.50	31.03	-	200
Jun 18, 2025	31.50	31.50	31.50	31.50	31.03	1.61%	100