Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	48.00	48.29	47.93	48.00	48.00	2.11%	9,345
Feb 17, 2026	45.82	47.22	45.82	47.01	47.01	2.66%	15,115
Feb 13, 2026	45.28	45.91	44.91	45.79	45.79	-0.30%	37,190
Feb 12, 2026	48.65	49.16	45.93	45.93	45.93	-5.36%	9,169
Feb 11, 2026	50.91	51.18	48.53	48.53	48.53	-2.57%	6,842
Feb 10, 2026	51.62	51.62	49.81	49.81	49.81	-3.32%	1,176
Feb 9, 2026	50.98	51.70	50.77	51.52	51.52	1.56%	6,264
Feb 6, 2026	49.00	50.85	49.00	50.73	50.73	5.62%	13,963
Feb 5, 2026	47.13	48.03	47.11	48.03	48.03	-1.01%	5,248
Feb 4, 2026	48.88	49.18	48.52	48.52	48.52	0.39%	16,906
Feb 3, 2026	48.51	49.14	48.07	48.33	48.33	0.44%	4,626
Feb 2, 2026	47.54	48.30	47.46	48.12	48.12	0.25%	9,996
Jan 30, 2026	47.42	48.00	47.36	48.00	47.75	0.84%	11,960
Jan 29, 2026	47.96	47.98	46.98	47.60	47.35	0.78%	10,193
Jan 28, 2026	47.44	47.70	46.97	47.23	46.99	-0.46%	8,381
Jan 27, 2026	47.50	47.56	47.35	47.45	47.21	-0.15%	3,207
Jan 26, 2026	47.58	47.65	47.52	47.52	47.28	0.89%	5,263
Jan 23, 2026	47.77	47.77	46.96	47.10	46.86	-1.63%	1,922
Jan 22, 2026	47.59	47.88	47.58	47.88	47.63	1.27%	3,926
Jan 21, 2026	47.03	47.62	47.03	47.28	47.04	0.96%	2,440
Jan 20, 2026	47.81	47.83	46.70	46.83	46.59	-3.78%	12,472
Jan 19, 2026	48.80	48.80	48.17	48.67	48.42	-0.75%	1,110
Jan 16, 2026	48.88	49.30	48.65	49.04	48.79	1.01%	16,036
Jan 15, 2026	47.46	48.78	47.46	48.55	48.30	4.93%	4,165
Jan 14, 2026	49.03	49.04	45.83	46.27	46.03	-3.58%	11,845
Jan 13, 2026	48.75	48.75	47.93	47.99	47.74	-1.60%	5,763
Jan 12, 2026	48.62	48.77	48.40	48.77	48.52	-2.95%	11,492
Jan 9, 2026	50.02	50.40	50.02	50.25	49.99	0.46%	13,544
Jan 8, 2026	50.47	50.47	49.98	50.02	49.76	-0.46%	1,694
Jan 7, 2026	50.64	50.66	50.17	50.25	49.99	-1.08%	1,833
Jan 6, 2026	51.00	51.31	50.80	50.80	50.54	-0.55%	1,569
Jan 5, 2026	49.88	51.37	49.86	51.08	50.82	4.01%	13,765
Jan 2, 2026	48.56	49.11	48.44	49.11	48.86	1.47%	22,857
Dec 31, 2025	48.88	48.88	48.40	48.40	48.15	-0.19%	5,120
Dec 30, 2025	49.05	49.05	48.45	48.49	48.24	-1.10%	6,260
Dec 29, 2025	50.00	50.00	49.02	49.03	48.78	-2.78%	10,157
Dec 24, 2025	49.90	50.82	49.90	50.43	50.17	1.88%	35,722
Dec 23, 2025	48.83	49.81	48.83	49.50	49.25	0.86%	5,463
Dec 22, 2025	47.89	49.20	47.85	49.08	48.83	2.57%	4,128
Dec 19, 2025	47.67	47.85	47.67	47.85	47.60	3.53%	2,361
Dec 17, 2025	46.35	46.65	46.15	46.22	45.98	-0.06%	6,726
Dec 16, 2025	46.75	46.86	45.94	46.25	46.01	-1.43%	5,664
Dec 15, 2025	46.53	47.06	46.53	46.92	46.68	1.34%	6,253
Dec 12, 2025	46.78	46.78	46.30	46.30	46.06	-0.32%	6,573
Dec 11, 2025	46.28	46.61	46.20	46.45	46.21	0.67%	3,940
Dec 10, 2025	45.85	46.38	45.85	46.14	45.90	1.50%	7,082
Dec 9, 2025	45.14	45.46	44.59	45.46	45.23	0.75%	22,186
Dec 8, 2025	45.76	45.76	45.04	45.12	44.89	-0.31%	2,453
Dec 5, 2025	44.74	45.28	44.74	45.26	45.03	1.09%	6,838
Dec 4, 2025	44.44	45.06	44.44	44.77	44.54	0.95%	7,164