Citizens Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.80	33.80	33.80	33.80	33.80	-	-
Nov 6, 2025	33.60	33.80	33.60	33.80	33.80	-0.22%	300
Nov 5, 2025	33.87	33.87	33.87	33.87	33.87	-	2,280
Nov 4, 2025	33.87	33.87	33.87	33.87	33.87	-	-
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 30, 2025	33.64	33.64	33.64	33.64	33.64	-	6
Oct 29, 2025	33.64	33.64	33.64	33.64	33.64	-	10
Oct 28, 2025	33.64	33.64	33.64	33.64	33.64	-	-
Oct 27, 2025	33.64	33.64	33.64	33.64	33.64	0.42%	120
Oct 24, 2025	33.50	33.50	33.50	33.50	33.50	-	-
Oct 23, 2025	33.50	33.50	33.50	33.50	33.50	-	-
Oct 22, 2025	33.50	33.50	33.50	33.50	33.50	-	-
Oct 21, 2025	33.50	33.50	33.50	33.50	33.50	-	-
Oct 20, 2025	34.00	34.00	33.50	33.50	33.50	-3.60%	1,657
Oct 17, 2025	34.75	34.75	34.75	34.75	34.75	-	-
Oct 16, 2025	34.75	34.75	34.75	34.75	34.50	-	-
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 13, 2025	34.50	34.50	34.50	34.50	34.25	-	-
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
Oct 1, 2025	33.51	33.51	33.51	33.51	33.27	-	-
Sep 30, 2025	33.80	33.80	33.51	33.51	33.27	0.78%	2,000
Sep 29, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 26, 2025	33.25	33.25	33.25	33.25	33.01	-	38
Sep 25, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 24, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 23, 2025	33.25	33.25	33.25	33.25	33.01	-	99
Sep 22, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 19, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 18, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 17, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 16, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 15, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 12, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 11, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 10, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 9, 2025	33.25	33.25	33.25	33.25	33.01	-	-
Sep 8, 2025	33.25	33.25	33.25	33.25	33.01	-	5
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
Sep 3, 2025	33.00	33.00	33.00	33.00	32.76	-	-
Sep 2, 2025	33.00	33.00	33.00	33.00	32.76	-	-
Aug 29, 2025	33.00	33.00	33.00	33.00	32.76	-	-