Citizens Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	56.76	56.76	55.55	55.55	55.55	-	9
Oct 26, 2026	55.55	55.55	55.55	55.55	55.55	-0.80%	100
Oct 23, 2026	55.62	56.92	55.02	56.00	56.00	-0.27%	1,302
Oct 22, 2026	55.98	56.45	55.98	56.45	56.15	2.64%	313
Oct 21, 2026	55.00	55.00	54.50	55.00	54.71	1.83%	750
Oct 20, 2026	54.08	55.00	54.01	54.01	53.72	0.07%	851
Oct 19, 2026	51.50	53.97	51.50	53.97	53.69	5.01%	1,041
Oct 14, 2026	51.40	51.50	51.40	51.40	51.13	-0.19%	635
Oct 13, 2026	51.50	51.50	51.50	51.50	51.23	2.92%	100
Oct 9, 2026	50.05	50.05	50.04	50.04	49.77	0.54%	700
Oct 8, 2026	49.55	51.00	49.55	49.77	49.51	0.04%	1,852
Oct 7, 2026	49.98	49.98	49.52	49.75	49.49	0.30%	875
Oct 6, 2026	49.61	49.85	49.60	49.60	49.34	-0.04%	1,505
Oct 5, 2026	49.74	49.74	49.61	49.62	49.36	0.04%	600
Oct 2, 2026	49.46	49.80	49.46	49.60	49.34	-	4,805
Oct 1, 2026	49.46	49.60	49.46	49.60	49.34	-0.12%	2,400
Sep 30, 2026	49.65	49.66	49.65	49.66	49.40	0.71%	2,505
Sep 29, 2026	49.55	49.96	49.31	49.31	49.05	-1.58%	2,794
Sep 28, 2026	50.03	50.18	50.03	50.10	49.83	-2.70%	1,719
Sep 25, 2026	50.98	51.49	50.98	51.49	51.22	-	510
Sep 24, 2026	49.85	51.49	49.24	51.49	51.22	4.85%	2,792
Sep 21, 2026	49.99	50.00	49.11	49.11	48.85	1.07%	420
Sep 16, 2026	48.59	48.59	48.59	48.59	48.33	-0.84%	200
Sep 15, 2026	48.99	49.00	48.99	49.00	48.74	0.02%	1,377
Sep 14, 2026	48.99	48.99	48.99	48.99	48.73	1.24%	101
Sep 2, 2026	48.39	48.39	48.39	48.39	48.13	0.81%	122
Aug 12, 2026	48.00	48.00	48.00	48.00	47.74	0.61%	100
Aug 7, 2026	47.70	47.71	47.70	47.71	47.46	-2.61%	305
Aug 6, 2026	48.02	48.99	47.79	48.99	48.73	3.14%	9,155
Jul 28, 2026	48.99	48.99	47.50	47.50	47.25	-3.06%	740
Jul 27, 2026	49.00	49.00	49.00	49.00	48.74	0.02%	159
Jul 24, 2026	48.99	48.99	48.99	48.99	48.73	1.96%	1,000
Jul 22, 2026	48.50	48.50	48.05	48.05	47.79	-0.93%	1,375
Jul 21, 2026	50.00	50.00	48.50	48.50	48.24	-3.00%	600
Jul 20, 2026	48.98	50.00	48.98	50.00	49.73	2.08%	348
Jul 17, 2026	48.98	48.98	48.98	48.98	48.72	1.67%	105
Jul 16, 2026	46.99	48.48	46.99	48.48	47.92	5.38%	300
Jul 15, 2026	45.50	46.06	45.50	46.00	45.47	1.12%	5,873
Jul 14, 2026	45.49	45.49	45.49	45.49	44.97	0.71%	100
Jul 10, 2026	45.17	45.20	45.17	45.17	44.65	-0.73%	1,766
Jul 9, 2026	45.50	45.50	45.50	45.50	44.98	-	100
Jul 8, 2026	44.98	45.50	44.98	45.50	44.98	2.25%	600
Jul 7, 2026	44.50	44.50	44.50	44.50	43.99	0.31%	115
Jul 6, 2026	43.88	44.36	43.88	44.36	43.85	-1.38%	766
Jun 26, 2026	44.98	44.98	44.98	44.98	44.46	2.95%	100
Jun 25, 2026	43.69	43.69	43.69	43.69	43.19	0.51%	102
Jun 23, 2026	43.37	43.47	43.37	43.47	42.97	0.16%	270
Jun 22, 2026	43.40	43.40	43.40	43.40	42.90	0.84%	1,000
Jun 18, 2026	43.04	43.04	43.04	43.04	42.55	0.05%	1,000
Jun 16, 2026	43.02	43.02	43.02	43.02	42.53	0.05%	299