OTC Markets OTCID
USD
Citizens Financial Corp. (CIWV)
55.10
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
55.10
55.10
55.10
55.10
55.10
-
Nov 5, 2026
55.86
55.86
55.10
55.10
55.10
700
Nov 4, 2026
56.00
56.00
56.00
56.00
56.00
-
Nov 3, 2026
56.00
56.00
56.00
56.00
56.00
-
Nov 2, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 30, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 29, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 28, 2026
56.00
56.00
56.00
56.00
56.00
100
Oct 27, 2026
55.55
55.55
55.55
55.55
55.55
-
Oct 26, 2026
55.55
55.55
55.55
55.55
55.55
100
Oct 23, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
55.62
56.92
55.02
56.00
56.00
1,300
Oct 22, 2026
55.98
56.45
55.98
56.45
56.15
300
Oct 21, 2026
55.00
55.00
54.50
55.00
54.71
800
Oct 20, 2026
54.08
55.00
54.01
54.01
53.72
900
Oct 19, 2026
51.50
53.97
51.50
53.97
53.69
1,000
Oct 16, 2026
51.40
51.40
51.40
51.40
51.13
-
Oct 15, 2026
51.40
51.40
51.40
51.40
51.13
-
Oct 14, 2026
51.40
51.50
51.40
51.40
51.13
600
Oct 13, 2026
51.50
51.50
51.50
51.50
51.23
100
Oct 12, 2026
50.04
50.04
50.04
50.04
49.77
-
Oct 9, 2026
50.05
50.05
50.04
50.04
49.77
700
Oct 8, 2026
49.55
51.00
49.55
49.77
49.51
1,900
Oct 7, 2026
49.98
49.98
49.52
49.75
49.49
900
Oct 6, 2026
49.61
49.85
49.60
49.60
49.34
1,500
Oct 5, 2026
49.74
49.74
49.61
49.62
49.36
600
Oct 2, 2026
49.46
49.80
49.46
49.60
49.34
4,800
Oct 1, 2026
49.46
49.60
49.46
49.60
49.34
2,400
Sep 30, 2026
49.65
49.66
49.65
49.66
49.40
2,500
Sep 29, 2026
49.55
49.96
49.31
49.31
49.05
2,800
Sep 28, 2026
50.03
50.18
50.03
50.10
49.83
1,700
Sep 25, 2026
50.98
51.49
50.98
51.49
51.22
500
Sep 24, 2026
49.85
51.49
49.24
51.49
51.22
2,800
Sep 23, 2026
49.11
49.11
49.11
49.11
48.85
-
Sep 22, 2026
49.11
49.11
49.11
49.11
48.85
-
Sep 21, 2026
49.99
50.00
49.11
49.11
48.85
400
Sep 18, 2026
48.59
48.59
48.59
48.59
48.33
-
Sep 17, 2026
48.59
48.59
48.59
48.59
48.33
-
Sep 16, 2026
48.59
48.59
48.59
48.59
48.33
200
Sep 15, 2026
48.99
49.00
48.99
49.00
48.74
1,400
Sep 14, 2026
48.99
48.99
48.99
48.99
48.73
100
Sep 11, 2026
48.39
48.39
48.39
48.39
48.13
-
Sep 10, 2026
48.39
48.39
48.39
48.39
48.13
-
Sep 9, 2026
48.39
48.39
48.39
48.39
48.13
-
Sep 8, 2026
48.39
48.39
48.39
48.39
48.13
-
Sep 4, 2026
48.39
48.39
48.39
48.39
48.13
-
Sep 3, 2026
48.39
48.39
48.39
48.39
48.13
-
Sep 2, 2026
48.39
48.39
48.39
48.39
48.13
100
Sep 1, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 31, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 28, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 27, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 26, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 25, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 24, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 21, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 20, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 19, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 18, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 17, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 14, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 13, 2026
48.00
48.00
48.00
48.00
47.74
-
Aug 12, 2026
48.00
48.00
48.00
48.00
47.74
100
Aug 11, 2026
47.71
47.71
47.71
47.71
47.46
-
Aug 10, 2026
47.71
47.71
47.71
47.71
47.46
-
Aug 7, 2026
47.70
47.71
47.70
47.71
47.46
300
Aug 6, 2026
48.02
48.99
47.79
48.99
48.73
9,200
Aug 5, 2026
47.50
47.50
47.50
47.50
47.25
-
Aug 4, 2026
47.50
47.50
47.50
47.50
47.25
-
Aug 3, 2026
47.50
47.50
47.50
47.50
47.25
-
Jul 31, 2026
47.50
47.50
47.50
47.50
47.25
-
Jul 30, 2026
47.50
47.50
47.50
47.50
47.25
-
Jul 29, 2026
47.50
47.50
47.50
47.50
47.25
-
Jul 28, 2026
48.99
48.99
47.50
47.50
47.25
700
Jul 27, 2026
49.00
49.00
49.00
49.00
48.74
200
Jul 24, 2026
48.99
48.99
48.99
48.99
48.73
1,000
Jul 23, 2026
48.05
48.05
48.05
48.05
47.79
-
Jul 22, 2026
48.50
48.50
48.05
48.05
47.79
1,400
Jul 21, 2026
50.00
50.00
48.50
48.50
48.24
600
Jul 20, 2026
48.98
50.00
48.98
50.00
49.73
300
Jul 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
48.98
48.98
48.98
48.98
48.72
100
Jul 16, 2026
46.99
48.47
46.99
48.47
47.92
300
Jul 15, 2026
45.50
46.06
45.50
46.00
45.47
5,900
Jul 14, 2026
45.49
45.49
45.49
45.49
44.97
100
Jul 13, 2026
45.17
45.17
45.17
45.17
44.65
-
Jul 10, 2026
45.17
45.20
45.17
45.17
44.65
1,800
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
600
Jul 7, 2026
44.50
44.50
44.50
44.50
43.99
100
Jul 6, 2026
43.88
44.36
43.88
44.36
43.85
800
Jul 2, 2026
44.98
44.98
44.98
44.98
44.46
-
Jul 1, 2026
44.98
44.98
44.98
44.98
44.46
-
Jun 30, 2026
44.98
44.98
44.98
44.98
44.46
-
Jun 29, 2026
44.98
44.98
44.98
44.98
44.46
-
Jun 26, 2026
44.98
44.98
44.98
44.98
44.46
100
Jun 25, 2026
43.69
43.69
43.69
43.69
43.19
100
Jun 24, 2026
43.47
43.47
43.47
43.47
42.97
-
Jun 23, 2026
43.37
43.47
43.37
43.47
42.97
300
Jun 22, 2026
43.40
43.40
43.40
43.40
42.90
1,000
Jun 18, 2026
43.04
43.04
43.04
43.04
42.55
1,000
Jun 17, 2026
43.02
43.02
43.02
43.02
42.53
-
Jun 16, 2026
43.02
43.02
43.02
43.02
42.53
300
Jun 15, 2026
43.00
43.00
43.00
43.00
42.51
100
Jun 12, 2026
43.00
43.00
43.00
43.00
42.51
100
Jun 11, 2026
41.82
41.82
41.82
41.82
41.34
-
Jun 10, 2026
41.82
41.82
41.82
41.82
41.34
100
Jun 9, 2026
44.03
44.03
42.00
42.00
41.52
900
Jun 8, 2026
45.00
45.00
45.00
45.00
44.48
-
Jun 5, 2026
47.15
47.15
45.00
45.00
44.48
2,500
Jun 4, 2026
48.00
48.00
48.00
48.00
47.45
-
Jun 3, 2026
48.65
48.65
48.00
48.00
47.45
4,600
Jun 2, 2026
48.50
48.50
48.50
48.50
47.94
-
Jun 1, 2026
48.50
48.50
48.50
48.50
47.94
500
May 29, 2026
49.00
49.00
49.00
49.00
48.44
100
May 28, 2026
49.00
49.00
48.01
48.51
47.95
400
May 27, 2026
50.20
50.20
50.20
50.20
49.62
-
May 26, 2026
50.18
50.20
50.18
50.20
49.62
300
May 22, 2026
50.19
50.19
50.19
50.19
49.61
-
May 21, 2026
50.19
50.19
50.19
50.19
49.61
100
May 20, 2026
50.19
50.19
50.19
50.19
49.61
-
May 19, 2026
50.19
50.19
50.19
50.19
49.61
100
May 18, 2026
50.20
50.20
50.20
50.20
49.62
100
May 15, 2026
48.50
48.50
48.50
48.50
47.94
300
May 14, 2026
48.00
48.00
48.00
48.00
47.45
-
May 13, 2026
48.00
48.00
48.00
48.00
47.45
-
May 12, 2026
48.00
48.00
48.00
48.00
47.45
100
May 11, 2026
50.00
50.00
50.00
50.00
49.43
200
May 8, 2026
50.00
50.00
50.00
50.00
49.43
100
May 7, 2026
50.47
50.47
50.47
50.47
49.89
-
May 6, 2026
50.50
52.00
46.59
50.47
49.89
2,400
May 5, 2026
50.80
50.80
50.80
50.80
50.21
100
May 4, 2026
50.75
51.80
50.75
50.75
50.17
1,000
May 1, 2026
51.26
51.26
51.00
51.00
50.42
300
Apr 30, 2026
51.94
51.94
51.25
51.30
50.71
600
Apr 29, 2026
51.19
51.19
51.19
51.19
50.60
-
Apr 28, 2026
51.19
51.19
51.19
51.19
50.60
-
Apr 27, 2026
50.77
51.50
50.77
51.19
50.60
600
Apr 24, 2026
48.54
50.00
48.00
50.00
49.43
2,000
Apr 23, 2026
43.50
48.00
43.50
48.00
47.45
800
Apr 22, 2026
41.75
43.25
41.75
43.25
42.75
800
Apr 21, 2026
42.95
43.59
42.95
43.59
43.09
900
Apr 20, 2026
42.00
43.00
42.00
43.00
42.51
600
Apr 17, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
43.00
43.00
43.00
43.00
42.51
-
Apr 16, 2026
43.32
43.32
43.00
43.00
42.24
300
Apr 15, 2026
42.74
42.74
42.74
42.74
41.99
-
Apr 14, 2026
43.80
43.87
42.74
42.74
41.99
600
Apr 13, 2026
43.80
43.85
43.80
43.80
43.03
600
Apr 10, 2026
43.10
44.00
43.00
43.50
42.73
700
Apr 9, 2026
43.50
43.50
42.80
42.80
42.04
600
Apr 8, 2026
42.00
42.00
42.00
42.00
41.26
400
Apr 7, 2026
41.50
42.25
41.50
42.00
41.26
2,000
Apr 6, 2026
41.00
42.50
41.00
42.50
41.75
300
Apr 2, 2026
43.20
43.20
42.49
42.49
41.74
300
Apr 1, 2026
42.95
43.25
42.95
43.25
42.49
700
Mar 31, 2026
43.00
43.00
43.00
43.00
42.24
-
Mar 30, 2026
43.00
43.00
42.95
43.00
42.24
1,000
Mar 27, 2026
40.10
40.26
40.01
40.25
39.54
500
Mar 26, 2026
40.00
40.00
39.86
39.86
39.16
300
Mar 25, 2026
38.90
39.25
38.90
39.25
38.56
200
Mar 24, 2026
38.01
38.64
38.00
38.64
37.96
1,500
Mar 23, 2026
37.49
38.80
37.49
38.00
37.33
3,100
Mar 20, 2026
36.50
36.50
36.50
36.50
35.85
-
Mar 19, 2026
35.84
36.64
35.84
36.50
35.85
2,700
Mar 18, 2026
35.78
35.78
35.78
35.78
35.15
-
Mar 17, 2026
35.75
35.87
35.75
35.78
35.15
1,800
Mar 16, 2026
37.30
37.30
36.00
36.74
36.09
800
Mar 13, 2026
36.80
36.80
36.50
36.50
35.85
500
Mar 12, 2026
37.35
37.35
37.35
37.35
36.69
200
Mar 11, 2026
37.27
37.27
37.00
37.00
36.35
300
Mar 10, 2026
37.00
37.00
37.00
37.00
36.35
400
Mar 9, 2026
38.00
38.00
37.50
37.50
36.84
1,500
Mar 6, 2026
37.00
37.50
37.00
37.50
36.84
400
Mar 5, 2026
37.00
37.00
37.00
37.00
36.35
200
Mar 4, 2026
38.00
38.00
38.00
38.00
37.33
600
Mar 3, 2026
37.25
37.25
37.25
37.25
36.59
200
Mar 2, 2026
37.50
38.00
37.25
37.25
36.59
700
Feb 27, 2026
37.75
37.75
37.75
37.75
37.08
100
Feb 26, 2026
38.00
38.00
38.00
38.00
37.33
-
Feb 25, 2026
38.00
38.00
38.00
38.00
37.33
-
Feb 24, 2026
38.00
38.00
37.85
38.00
37.33
1,700
Feb 23, 2026
37.00
37.00
37.00
37.00
36.35
-
Feb 20, 2026
37.00
37.00
37.00
37.00
36.35
100
Feb 19, 2026
37.25
37.25
37.25
37.25
36.59
100
Feb 18, 2026
36.76
37.24
36.76
37.24
36.58
1,600
Feb 17, 2026
36.01
36.76
36.01
36.76
36.11
600
Feb 13, 2026
35.55
35.55
35.45
35.50
34.87
4,200
Feb 12, 2026
35.50
35.50
35.49
35.50
34.87
10,200
Feb 11, 2026
35.50
35.59
35.50
35.59
34.96
3,100
Feb 10, 2026
35.35
35.35
35.35
35.35
34.73
-
Feb 9, 2026
35.25
35.50
35.25
35.35
34.73
7,500
Feb 6, 2026
35.25
35.25
35.00
35.00
34.38
800
Feb 5, 2026
35.00
35.00
35.00
35.00
34.38
800
Feb 4, 2026
35.17
35.17
35.00
35.00
34.38
500
Feb 3, 2026
35.49
35.49
35.31
35.31
34.69
500
Feb 2, 2026
35.49
35.49
35.44
35.49
34.86
3,400
Jan 30, 2026
35.64
35.64
35.64
35.64
35.01
-
Jan 29, 2026
35.95
35.95
35.64
35.64
35.01
1,500
Jan 28, 2026
36.00
36.00
35.97
36.00
35.36
1,900
Jan 27, 2026
35.98
36.00
35.98
36.00
35.36
1,500
Jan 26, 2026
35.00
35.00
34.40
34.40
33.79
1,200
Jan 23, 2026
33.70
34.75
33.05
34.01
33.41
6,300
Jan 22, 2026
33.05
33.05
33.05
33.05
32.47
-
Jan 21, 2026
33.05
33.05
33.05
33.05
32.47
-
Jan 20, 2026
33.05
33.05
33.05
33.05
32.47
200
Jan 16, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
33.28
33.28
33.28
33.28
32.69
-
Jan 15, 2026
33.28
33.28
33.28
33.28
32.43
-
Jan 14, 2026
33.28
33.28
33.28
33.28
32.43
-
Jan 13, 2026
33.28
33.28
33.28
33.28
32.43
-
Jan 12, 2026
32.90
33.28
32.90
33.28
32.43
500
Jan 9, 2026
32.80
32.86
32.66
32.80
31.96
1,300
Jan 8, 2026
32.75
32.75
32.75
32.75
31.91
-
Jan 7, 2026
32.75
32.75
32.75
32.75
31.91
-
Jan 6, 2026
32.75
32.75
32.75
32.75
31.91
-
Jan 5, 2026
32.61
32.75
32.50
32.75
31.91
2,700
Jan 2, 2026
32.75
32.75
32.75
32.75
31.91
-
Dec 31, 2025
32.75
32.75
32.75
32.75
31.91
300
Dec 30, 2025
32.61
32.61
32.61
32.61
31.77
-
Dec 29, 2025
32.61
32.61
32.61
32.61
31.77
200
Dec 26, 2025
33.00
33.00
33.00
33.00
32.15
-
Dec 24, 2025
33.00
33.00
33.00
33.00
32.15
-
Dec 23, 2025
33.00
33.00
33.00
33.00
32.15
-
Dec 22, 2025
33.00
33.00
33.00
33.00
32.15
-
Dec 19, 2025
32.50
33.00
32.50
33.00
32.15
400
Dec 18, 2025
32.00
32.50
32.00
32.26
31.43
500
Dec 17, 2025
32.00
32.00
32.00
32.00
31.18
100
Dec 16, 2025
33.00
33.00
30.85
31.50
30.69
7,100
Dec 15, 2025
32.85
32.85
32.85
32.85
32.01
-
Dec 12, 2025
32.85
32.85
32.85
32.85
32.01
-
Dec 11, 2025
32.85
32.85
32.85
32.85
32.01
-
Dec 10, 2025
32.85
32.85
32.85
32.85
32.01
500
Dec 9, 2025
33.05
33.05
32.94
32.94
32.10
200
Dec 8, 2025
33.25
33.25
33.14
33.14
32.29
200
Dec 5, 2025
34.00
34.00
34.00
34.00
33.13
-
Dec 4, 2025
34.00
34.00
34.00
34.00
33.13
-
Dec 3, 2025
34.00
34.00
34.00
34.00
33.13
-
Dec 2, 2025
34.00
34.00
34.00
34.00
33.13
-
Dec 1, 2025
34.00
34.00
34.00
34.00
33.13
1,000
Nov 28, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 26, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 25, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 24, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 21, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 20, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 19, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 18, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 17, 2025
34.10
34.10
34.00
34.00
33.13
5,000
Nov 14, 2025
34.00
34.00
34.00
34.00
33.13
-
Nov 13, 2025
33.95
34.00
33.85
34.00
33.13
5,100
Nov 12, 2025
33.95
33.95
33.95
33.95
33.08
100
Nov 11, 2025
33.80
33.80
33.80
33.80
32.93
-
Nov 10, 2025
33.80
33.80
33.80
33.80
32.93
-
Nov 7, 2025
33.80
33.80
33.80
33.80
32.93
-
