Citizens Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	33.25	33.25	33.14	33.14	32.87	-2.53%	200
Dec 1, 2025	34.00	34.00	34.00	34.00	33.72	-	1,025
Nov 17, 2025	34.10	34.10	34.00	34.00	33.72	-	5,014
Nov 13, 2025	33.95	34.00	33.85	34.00	33.72	0.15%	5,100
Nov 12, 2025	33.95	33.95	33.95	33.95	33.67	0.44%	100
Nov 6, 2025	33.60	33.80	33.60	33.80	33.53	-	300
Nov 5, 2025	33.80	33.80	33.80	33.80	33.53	-0.22%	204
Nov 3, 2025	33.99	33.99	33.87	33.87	33.60	-0.34%	2,280
Oct 31, 2025	33.99	33.99	33.99	33.99	33.71	1.04%	110
Oct 27, 2025	33.64	33.64	33.64	33.64	33.37	0.42%	120
Oct 20, 2025	34.00	34.00	33.50	33.50	33.23	-3.60%	1,657
Oct 15, 2025	34.65	34.75	34.65	34.75	34.22	0.29%	1,000
Oct 14, 2025	34.65	34.65	34.65	34.65	34.12	0.43%	140
Oct 10, 2025	34.50	34.50	34.50	34.50	33.97	-	400
Oct 9, 2025	34.60	34.80	34.50	34.50	33.97	-4.16%	6,940
Oct 8, 2025	35.25	36.00	35.25	36.00	35.45	3.44%	500
Oct 7, 2025	34.80	34.80	34.80	34.80	34.27	0.87%	2,000
Oct 6, 2025	34.50	34.50	34.50	34.50	33.97	-1.43%	3,600
Oct 3, 2025	34.25	35.00	34.25	35.00	34.47	3.55%	400
Oct 2, 2025	33.79	33.80	33.79	33.80	33.28	0.87%	2,300
Sep 30, 2025	33.80	33.80	33.51	33.51	33.00	0.78%	2,000
Sep 5, 2025	33.25	33.25	33.25	33.25	32.74	2.31%	5,718
Sep 4, 2025	32.30	32.50	32.30	32.50	32.00	-1.52%	11,418
Aug 18, 2025	33.50	33.50	33.00	33.00	32.50	-1.49%	200
Aug 5, 2025	33.50	33.50	33.50	33.50	32.99	1.48%	500
Aug 4, 2025	33.01	33.01	33.01	33.01	32.51	-1.46%	100
Jul 25, 2025	33.50	33.50	33.50	33.50	32.99	-	1,025
Jul 24, 2025	33.50	33.50	33.50	33.50	32.99	-2.90%	2,663