Citizens Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	15.46	15.95	15.45	15.95	15.95	0.06%	3,700
Sep 25, 2026	15.60	15.94	15.60	15.94	15.94	-0.06%	200
Sep 18, 2026	15.40	15.95	15.40	15.95	15.95	1.27%	400
Sep 17, 2026	15.55	15.96	15.50	15.75	15.75	-1.38%	700
Sep 16, 2026	15.55	15.98	15.51	15.97	15.97	-0.19%	2,900
Sep 15, 2026	15.97	16.00	15.97	16.00	16.00	2.56%	200
Sep 14, 2026	15.51	15.99	15.51	15.60	15.60	-2.32%	1,250
Sep 8, 2026	15.55	16.00	15.50	15.97	15.97	-1.42%	6,703
Sep 1, 2026	15.88	16.20	15.88	16.20	16.20	-	300
Aug 31, 2026	15.63	16.44	15.60	16.20	16.20	-	4,810
Aug 28, 2026	16.20	16.20	16.20	16.20	16.20	0.31%	175
Aug 26, 2026	15.75	16.20	15.75	16.15	16.15	0.94%	4,050
Aug 21, 2026	16.05	16.05	16.00	16.00	16.00	-0.61%	2,100
Aug 20, 2026	16.10	16.10	16.10	16.10	16.10	0.30%	200
Aug 17, 2026	16.10	16.20	16.05	16.05	16.05	0.31%	800
Aug 13, 2026	16.00	16.00	16.00	16.00	16.00	-	269
Aug 4, 2026	15.60	16.00	15.60	16.00	16.00	2.17%	500
Aug 3, 2026	15.66	15.66	15.66	15.66	15.66	1.03%	100
Jul 29, 2026	15.70	15.71	15.50	15.50	15.50	-1.02%	1,700
Jul 28, 2026	16.00	16.00	15.66	15.66	15.66	-	1,000
Jul 27, 2026	15.65	15.66	15.65	15.66	15.66	0.97%	300
Jul 24, 2026	15.51	15.51	15.51	15.51	15.51	3.19%	100
Jul 23, 2026	15.50	16.00	15.03	15.03	15.03	0.20%	862
Jul 22, 2026	15.49	15.49	15.00	15.00	15.00	-	600
Jul 21, 2026	15.00	15.00	15.00	15.00	15.00	1.56%	300
Jul 14, 2026	14.50	15.00	14.50	14.77	14.77	-	5,501
Jul 8, 2026	14.50	14.90	14.50	14.77	14.77	-	4,501
Jul 1, 2026	14.77	14.77	14.77	14.77	14.77	5.50%	299
Jun 30, 2026	14.00	14.20	13.86	14.00	14.00	-0.71%	7,600
Jun 29, 2026	14.00	14.10	14.00	14.10	14.10	-	400
Jun 26, 2026	14.11	14.11	14.10	14.10	14.10	0.07%	4,000
Jun 25, 2026	13.93	14.25	13.93	14.09	14.09	-	1,400
Jun 24, 2026	14.00	14.09	14.00	14.09	14.09	1.73%	1,600
Jun 23, 2026	13.76	13.85	13.76	13.85	13.85	2.25%	1,200
Jun 22, 2026	14.50	14.50	13.55	13.55	13.55	0.33%	1,700
Jun 18, 2026	14.01	14.50	13.50	13.50	13.50	-4.93%	6,614
Jun 8, 2026	14.50	14.50	14.01	14.20	14.20	-	800
Jun 5, 2026	13.16	14.25	13.16	14.20	14.20	-0.35%	900
Jun 2, 2026	13.11	14.25	13.11	14.25	14.25	0.07%	1,130
Jun 1, 2026	13.51	14.24	13.51	14.24	14.24	-0.07%	3,300
May 27, 2026	14.25	14.25	14.25	14.25	14.25	-	100
May 22, 2026	13.50	14.25	13.50	14.25	14.25	-1.72%	1,701
May 21, 2026	13.85	14.50	13.85	14.50	14.50	-1.29%	1,920
May 6, 2026	13.85	14.69	13.85	14.69	14.69	-	600
May 5, 2026	14.50	14.69	14.50	14.69	14.69	-	600
May 4, 2026	14.55	14.69	14.55	14.69	14.69	-	300
May 1, 2026	14.25	14.69	13.86	14.69	14.69	0.07%	2,200
Apr 30, 2026	14.06	14.69	13.86	14.68	14.68	0.14%	7,800
Apr 29, 2026	13.51	14.66	13.50	14.66	14.66	4.79%	4,002
Apr 28, 2026	13.91	13.99	13.91	13.99	13.99	3.04%	500