Citizens Financial Corp. (CIWV)
OTCMKTS
· Delayed Price · Currency is USD
24.25
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Citizens Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 23, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 20, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 19, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 18, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 300 |
| Dec 17, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 16, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 13, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 12, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 11, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 10, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 9, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 6, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Dec 5, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.00% | 100 |
| Dec 4, 2024 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 2.04% | 300 |
| Dec 3, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.88% | 101 |
| Dec 2, 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | -3.96% | 400 |
| Nov 29, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 100 |
| Nov 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 75 |
| Nov 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.61% | 300 |
| Nov 20, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 19, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 18, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 15, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 14, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 13, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 12, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 11, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 8, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 7, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 6, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 5 |
| Nov 5, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 4, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Nov 1, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Oct 31, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Oct 30, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Oct 29, 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 4.22% | 339 |
| Oct 28, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 24, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 23, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 22, 2024 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | - | 700 |
| Oct 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,000 |
| Oct 18, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 10 |
| Oct 17, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.28 | -2.13% | 153 |
| Oct 16, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.77 | 0.22% | 100 |
| Oct 15, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | 11.90% | 200 |
| Oct 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | - | - |
| Oct 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | - | - |
| Oct 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | - | - |
| Oct 9, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | - | - |
| Oct 8, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | - | - |
| Oct 7, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | - | - |
| Oct 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | - | - |
| Oct 3, 2024 | 20.75 | 20.75 | 20.50 | 20.50 | 20.30 | -8.89% | 2,425 |
| Oct 2, 2024 | 22.50 | 22.50 | 20.60 | 22.50 | 22.28 | 11.06% | 6,625 |
| Oct 1, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 30, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 27, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 26, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 25, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | 1,201 |
| Sep 24, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 20, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 19, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 18, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | - | - |
| Sep 17, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 20.06 | 0.05% | 589 |
| Sep 16, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | - | 631 |
| Sep 13, 2024 | 20.25 | 20.25 | 20.23 | 20.25 | 20.05 | - | 1,410 |
| Sep 12, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 0.25% | 969 |
| Sep 11, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Sep 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Sep 9, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Sep 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Sep 5, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Sep 4, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Sep 3, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Aug 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Aug 29, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Aug 28, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Aug 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | 1,731 |
| Aug 26, 2024 | 20.25 | 20.25 | 20.00 | 20.20 | 20.00 | 1.00% | 1,200 |
| Aug 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Aug 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | -4.81% | 600 |
| Aug 21, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.81 | - | - |
| Aug 20, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.81 | 10.58% | 125 |
| Aug 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | - |
| Aug 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | - |
| Aug 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | - |
| Aug 14, 2024 | 20.25 | 20.25 | 19.00 | 19.00 | 18.82 | -5.94% | 2,268 |
| Aug 13, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | 25 |
| Aug 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Aug 9, 2024 | 20.24 | 20.24 | 20.20 | 20.20 | 20.00 | - | 368 |
| Aug 8, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | 500 |
| Aug 7, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - | - |
| Aug 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 1.00% | 300 |
| Aug 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |