Citizens Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	50.20	50.20	50.20	50.20	49.89	3.51%	125
May 15, 2026	48.50	48.50	48.50	48.50	48.20	1.04%	266
May 12, 2026	48.00	48.00	48.00	48.00	47.70	-4.00%	128
May 11, 2026	50.00	50.00	50.00	50.00	49.69	-	153
May 8, 2026	50.00	50.00	50.00	50.00	49.69	-0.93%	100
May 6, 2026	50.50	52.00	46.59	50.47	50.16	-0.64%	2,432
May 5, 2026	50.80	50.80	50.80	50.80	50.48	0.09%	100
May 4, 2026	50.75	51.80	50.75	50.75	50.44	-0.49%	985
May 1, 2026	51.27	51.27	51.00	51.00	50.68	-0.58%	334
Apr 30, 2026	51.94	51.94	51.25	51.30	50.98	0.21%	557
Apr 27, 2026	50.77	51.50	50.77	51.19	50.87	2.38%	552
Apr 24, 2026	48.54	50.00	48.00	50.00	49.69	4.17%	1,974
Apr 23, 2026	43.50	48.00	43.50	48.00	47.70	10.98%	795
Apr 22, 2026	41.75	43.25	41.75	43.25	42.98	-0.78%	812
Apr 21, 2026	42.95	43.59	42.95	43.59	43.32	1.37%	931
Apr 20, 2026	42.00	43.00	42.00	43.00	42.73	0.63%	620
Apr 16, 2026	43.32	43.32	43.00	43.00	42.47	0.60%	300