Citizens Financial Corp. (CIWV)
OTCMKTS · Delayed Price · Currency is USD
49.60
-0.02 (-0.04%)
Oct 6, 2026, 9:41 AM EST
Citizens Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 49.61 | 49.85 | 49.60 | 49.60 | 49.60 | -0.04% | 1,505 |
| Oct 5, 2026 | 49.74 | 49.74 | 49.61 | 49.62 | 49.62 | 0.04% | 600 |
| Oct 2, 2026 | 49.46 | 49.80 | 49.46 | 49.60 | 49.60 | - | 4,805 |
| Oct 1, 2026 | 49.46 | 49.60 | 49.46 | 49.60 | 49.60 | -0.12% | 2,400 |
| Sep 30, 2026 | 49.65 | 49.66 | 49.65 | 49.66 | 49.66 | 0.71% | 2,505 |
| Sep 29, 2026 | 49.55 | 49.96 | 49.31 | 49.31 | 49.31 | -1.58% | 2,794 |
| Sep 28, 2026 | 50.03 | 50.18 | 50.03 | 50.10 | 50.10 | -2.70% | 1,719 |
| Sep 25, 2026 | 50.98 | 51.49 | 50.98 | 51.49 | 51.49 | - | 510 |
| Sep 24, 2026 | 49.85 | 51.49 | 49.24 | 51.49 | 51.49 | 4.85% | 2,792 |
| Sep 21, 2026 | 49.99 | 50.00 | 49.11 | 49.11 | 49.11 | 1.07% | 420 |
| Sep 16, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.84% | 200 |
| Sep 15, 2026 | 48.99 | 49.00 | 48.99 | 49.00 | 49.00 | 0.02% | 1,377 |
| Sep 14, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.24% | 101 |
| Sep 2, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.81% | 122 |
| Aug 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.61% | 100 |
| Aug 7, 2026 | 47.70 | 47.71 | 47.70 | 47.71 | 47.71 | -2.61% | 305 |
| Aug 6, 2026 | 48.02 | 48.99 | 47.79 | 48.99 | 48.99 | 3.14% | 9,155 |
| Jul 28, 2026 | 48.99 | 48.99 | 47.50 | 47.50 | 47.50 | -3.06% | 740 |
| Jul 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.02% | 159 |
| Jul 24, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.96% | 1,000 |
| Jul 22, 2026 | 48.50 | 48.50 | 48.05 | 48.05 | 48.05 | -0.93% | 1,375 |
| Jul 21, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | -3.00% | 600 |
| Jul 20, 2026 | 48.98 | 50.00 | 48.98 | 50.00 | 50.00 | 2.08% | 348 |
| Jul 17, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.67% | 105 |
| Jul 16, 2026 | 46.99 | 48.48 | 46.99 | 48.48 | 48.18 | 5.38% | 300 |
| Jul 15, 2026 | 45.50 | 46.06 | 45.50 | 46.00 | 45.72 | 1.12% | 5,873 |
| Jul 14, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.21 | 0.71% | 100 |
| Jul 10, 2026 | 45.17 | 45.20 | 45.17 | 45.17 | 44.89 | -0.73% | 1,766 |
| Jul 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.22 | - | 100 |
| Jul 8, 2026 | 44.98 | 45.50 | 44.98 | 45.50 | 45.22 | 2.25% | 600 |
| Jul 7, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.22 | 0.31% | 115 |
| Jul 6, 2026 | 43.88 | 44.36 | 43.88 | 44.36 | 44.09 | -1.38% | 766 |
| Jun 26, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.70 | 2.95% | 100 |
| Jun 25, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.42 | 0.51% | 102 |
| Jun 23, 2026 | 43.37 | 43.47 | 43.37 | 43.47 | 43.20 | 0.16% | 270 |
| Jun 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.13 | 0.84% | 1,000 |
| Jun 18, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 42.77 | 0.05% | 1,000 |
| Jun 16, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 42.75 | 0.05% | 299 |
| Jun 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | - | 147 |
| Jun 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | 2.82% | 100 |
| Jun 10, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 41.56 | -0.43% | 100 |
| Jun 9, 2026 | 44.03 | 44.03 | 42.00 | 42.00 | 41.74 | -6.67% | 910 |
| Jun 5, 2026 | 47.15 | 47.15 | 45.00 | 45.00 | 44.72 | -6.25% | 2,500 |
| Jun 3, 2026 | 48.65 | 48.65 | 48.00 | 48.00 | 47.70 | -1.03% | 4,600 |
| Jun 1, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.20 | -1.02% | 460 |
| May 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | 1.01% | 100 |
| May 28, 2026 | 49.00 | 49.00 | 48.01 | 48.51 | 48.21 | -3.37% | 424 |
| May 26, 2026 | 50.18 | 50.20 | 50.18 | 50.20 | 49.89 | 0.02% | 304 |
| May 21, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.88 | - | 101 |
| May 19, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.88 | -0.02% | 134 |