Citizens Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	48.00	48.00	48.00	48.00	48.00	-4.00%	128
May 11, 2026	50.00	50.00	50.00	50.00	50.00	-	153
May 8, 2026	50.00	50.00	50.00	50.00	50.00	-0.93%	100
May 6, 2026	50.50	52.00	46.59	50.47	50.47	-0.64%	2,432
May 5, 2026	50.80	50.80	50.80	50.80	50.80	0.09%	100
May 4, 2026	50.75	51.80	50.75	50.75	50.75	-0.49%	985
May 1, 2026	51.27	51.27	51.00	51.00	51.00	-0.58%	334
Apr 30, 2026	51.94	51.94	51.25	51.30	51.30	0.21%	557
Apr 27, 2026	50.77	51.50	50.77	51.19	51.19	2.38%	552
Apr 24, 2026	48.54	50.00	48.00	50.00	50.00	4.17%	1,974
Apr 23, 2026	43.50	48.00	43.50	48.00	48.00	10.98%	795
Apr 22, 2026	41.75	43.25	41.75	43.25	43.25	-0.78%	812
Apr 21, 2026	42.95	43.59	42.95	43.59	43.59	1.37%	931
Apr 20, 2026	42.00	43.00	42.00	43.00	43.00	-	620
Apr 16, 2026	43.32	43.32	43.00	43.00	42.73	0.60%	300
Apr 14, 2026	43.80	43.87	42.74	42.74	42.47	-2.42%	596
Apr 13, 2026	43.80	43.85	43.80	43.80	43.52	0.69%	626
Apr 10, 2026	43.10	44.00	43.00	43.50	43.23	1.64%	725
Apr 9, 2026	43.50	43.50	42.80	42.80	42.53	1.90%	564
Apr 8, 2026	42.00	42.00	42.00	42.00	41.74	-	418
Apr 7, 2026	41.50	42.25	41.50	42.00	41.74	-1.18%	2,008
Apr 6, 2026	41.00	42.50	41.00	42.50	42.23	0.02%	329
Apr 2, 2026	43.20	43.20	42.49	42.49	42.22	-1.76%	308
Apr 1, 2026	42.95	43.25	42.95	43.25	42.98	0.58%	706
Mar 30, 2026	43.00	43.00	42.95	43.00	42.73	6.83%	1,043
Mar 27, 2026	40.10	40.26	40.01	40.25	40.00	0.98%	540
Mar 26, 2026	40.00	40.00	39.86	39.86	39.61	1.55%	250
Mar 25, 2026	38.90	39.25	38.90	39.25	39.00	1.58%	226
Mar 24, 2026	38.01	38.64	38.00	38.64	38.40	1.68%	1,522
Mar 23, 2026	37.49	38.80	37.49	38.00	37.76	4.11%	3,059
Mar 19, 2026	35.84	36.64	35.84	36.50	36.27	2.01%	2,705
Mar 17, 2026	35.75	35.87	35.75	35.78	35.56	-2.61%	1,802
Mar 16, 2026	37.30	37.30	36.00	36.74	36.51	0.66%	760
Mar 13, 2026	36.80	36.80	36.50	36.50	36.27	-2.29%	542
Mar 12, 2026	37.35	37.35	37.35	37.35	37.12	0.96%	216
Mar 11, 2026	37.27	37.27	37.00	37.00	36.77	-	305
Mar 10, 2026	37.00	37.00	37.00	37.00	36.77	-1.33%	407
Mar 9, 2026	38.00	38.00	37.50	37.50	37.26	-0.01%	1,526
Mar 6, 2026	37.00	37.50	37.00	37.50	37.26	1.35%	437
Mar 5, 2026	37.00	37.00	37.00	37.00	36.77	-2.63%	223
Mar 4, 2026	38.00	38.00	38.00	38.00	37.76	2.01%	632
Mar 3, 2026	37.25	37.25	37.25	37.25	37.02	-	205
Mar 2, 2026	37.50	38.00	37.25	37.25	37.02	-1.32%	711
Feb 27, 2026	37.75	37.75	37.75	37.75	37.51	-0.66%	121
Feb 24, 2026	38.00	38.00	37.85	38.00	37.76	2.70%	1,702
Feb 20, 2026	37.00	37.00	37.00	37.00	36.77	-0.67%	100
Feb 19, 2026	37.25	37.25	37.25	37.25	37.02	0.03%	100
Feb 18, 2026	36.76	37.24	36.76	37.24	37.01	1.31%	1,600
Feb 17, 2026	36.01	36.76	36.01	36.76	36.53	3.55%	641
Feb 13, 2026	35.55	35.55	35.45	35.50	35.28	-	4,215