Citizens Financial(CIWV)
$56.250.00 (0.00%)
CIWV
Citizens Financial historical prices
$56.25
At close:0.00 (0.00%)
Want to see CIWV full AI Analyst Report?
Citizens Financial (CIWV) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.00% | 100 | 0.20 |
| Nov 10, 2026 | 55.83 | 56.25 | 55.83 | 56.25 | 56.25 | +1.97% | 213 | 0.43 |
| Nov 09, 2026 | 55.83 | 55.83 | 55.82 | 55.82 | 55.82 | +1.19% | 234 | 0.47 |
| Nov 06, 2026 | 55.17 | 55.83 | 54.50 | 55.17 | 55.17 | +0.12% | 0 | 0.00 |
| Nov 05, 2026 | 55.86 | 55.86 | 55.10 | 55.10 | 55.10 | +0.26% | 656 | 1.35 |
| Nov 04, 2026 | 54.96 | 55.87 | 54.04 | 54.96 | 54.96 | -0.95% | 0 | 0.00 |
| Nov 03, 2026 | 55.48 | 55.91 | 55.05 | 55.48 | 55.48 | >-0.01% | 0 | 0.00 |
| Nov 02, 2026 | 55.49 | 55.92 | 55.05 | 55.49 | 55.49 | -0.03% | 0 | 0.00 |
| Oct 30, 2026 | 55.50 | 55.95 | 55.05 | 55.50 | 55.50 | -0.62% | 0 | 0.00 |
| Oct 29, 2026 | 55.85 | 56.64 | 55.05 | 55.85 | 55.85 | -0.28% | 0 | 0.00 |
| Oct 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +0.21% | 100 | 0.16 |
| Oct 27, 2026 | 55.89 | 56.72 | 55.05 | 55.89 | 55.89 | +0.60% | 0 | 0.00 |
| Oct 26, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.80% | 100 | 0.16 |
| Oct 23, 2026 | 55.62 | 56.92 | 55.02 | 56.00 | 56.00 | -0.27% | 1,302 | 2.09 |
| Oct 22, 2026 | 55.98 | 56.45 | 55.98 | 56.45 | 56.15 | +2.64% | 313 | 0.50 |
| Oct 21, 2026 | 55.00 | 55.00 | 54.50 | 55.00 | 54.71 | +1.83% | 750 | 1.20 |
| Oct 20, 2026 | 54.08 | 55.00 | 54.01 | 54.01 | 53.72 | +0.07% | 851 | 1.39 |
| Oct 19, 2026 | 51.50 | 53.97 | 51.50 | 53.97 | 53.69 | +5.76% | 1,041 | 1.69 |
| Oct 16, 2026 | 51.04 | 51.50 | 50.57 | 51.04 | 50.76 | <0.01% | 0 | 0.00 |
| Oct 15, 2026 | 51.03 | 51.50 | 50.56 | 51.03 | 50.76 | -0.72% | 0 | 0.00 |
| Oct 14, 2026 | 51.40 | 51.50 | 51.40 | 51.40 | 51.13 | -0.20% | 635 | 1.02 |
| Oct 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.23 | +0.96% | 100 | 0.16 |
| Oct 12, 2026 | 51.01 | 51.50 | 50.52 | 51.01 | 50.74 | +1.94% | 0 | 0.00 |
| Oct 09, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.77 | +0.54% | 700 | 0.99 |
| Oct 08, 2026 | 49.55 | 51.00 | 49.55 | 49.77 | 49.51 | +0.04% | 1,852 | 2.72 |
| Oct 07, 2026 | 49.98 | 49.98 | 49.52 | 49.75 | 49.49 | +0.30% | 875 | 1.26 |
| Oct 06, 2026 | 49.61 | 49.85 | 49.60 | 49.60 | 49.34 | -0.04% | 1,505 | 2.24 |
| Oct 05, 2026 | 49.73 | 49.73 | 49.61 | 49.62 | 49.36 | +0.04% | 600 | 0.89 |
| Oct 02, 2026 | 49.46 | 49.80 | 49.46 | 49.60 | 49.34 | 0.00% | 4,805 | 8.03 |
| Oct 01, 2026 | 49.46 | 49.60 | 49.46 | 49.60 | 49.34 | -0.12% | 2,400 | 4.19 |
| Sep 30, 2026 | 49.65 | 49.66 | 49.65 | 49.66 | 49.40 | +0.71% | 2,505 | 4.70 |
| Sep 29, 2026 | 49.55 | 49.96 | 49.31 | 49.31 | 49.05 | -1.58% | 2,794 | 5.72 |
| Sep 28, 2026 | 50.03 | 50.18 | 50.03 | 50.10 | 49.83 | -2.70% | 1,719 | 3.73 |
| Sep 25, 2026 | 50.98 | 51.49 | 50.98 | 51.49 | 51.22 | 0.00% | 510 | 1.13 |
| Sep 24, 2026 | 49.85 | 51.49 | 49.24 | 51.49 | 51.22 | +2.73% | 2,792 | 6.84 |
| Sep 23, 2026 | 50.12 | 50.99 | 49.25 | 50.12 | 49.85 | +0.01% | 0 | 0.00 |
| Sep 22, 2026 | 50.12 | 50.99 | 49.24 | 50.12 | 49.85 | +2.05% | 0 | 0.00 |
| Sep 21, 2026 | 49.99 | 50.00 | 49.11 | 49.11 | 48.85 | -0.89% | 420 | 1.04 |
| Sep 18, 2026 | 49.55 | 49.99 | 49.11 | 49.55 | 49.29 | +0.52% | 0 | 0.00 |
| Sep 17, 2026 | 49.30 | 49.99 | 48.60 | 49.30 | 49.03 | +1.45% | 0 | 0.00 |
| Sep 16, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.33 | -0.84% | 200 | 0.47 |
| Sep 15, 2026 | 48.99 | 49.00 | 48.99 | 49.00 | 48.74 | +0.02% | 1,377 | 3.31 |
| Sep 14, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.73 | +0.57% | 101 | 0.24 |
| Sep 11, 2026 | 48.71 | 48.99 | 48.43 | 48.71 | 48.45 | +0.03% | 0 | 0.00 |
| Sep 10, 2026 | 48.70 | 48.99 | 48.40 | 48.70 | 48.44 | +0.04% | 0 | 0.00 |
| Sep 09, 2026 | 48.68 | 48.99 | 48.36 | 48.68 | 48.42 | +0.06% | 0 | 0.00 |
| Sep 08, 2026 | 48.65 | 48.99 | 48.30 | 48.65 | 48.39 | +0.04% | 0 | 0.00 |
| Sep 07, 2026 | 48.63 | 48.99 | 48.26 | 48.63 | 48.37 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.63 | 48.99 | 48.26 | 48.63 | 48.37 | +0.03% | 0 | 0.00 |
| Sep 03, 2026 | 48.61 | 48.99 | 48.23 | 48.61 | 48.35 | +0.45% | 0 | 0.00 |
