CIWV | Citizens Finl (W | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Citizens Finl (W (CIWV)

OTC

$56.00-$0.15 (-0.27%)

Price as of Oct 23, 2026

N/A
Market Cap
71.56%
1-Year Change
Banks - Regional
Industry

1 Month
+14.64%

Low Price$49.05

High Price$56.15
3 Months
+17.17%

Low Price$47.25

High Price$56.15
1 Year
+71.56%

Low Price$30.69

High Price$56.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	55.62	56.92	55.02	56.00	-0.27%	1,302
10/23/2026	$0.30 Dividend
10/22/2026	55.68	56.15	55.68	56.15	+2.64%	313
10/21/2026	54.71	54.71	54.21	54.71	+1.83%	750
10/20/2026	53.79	54.71	53.72	53.72	+0.07%	851
10/19/2026	51.23	53.69	51.23	53.69	+5.01%	1,041
10/14/2026	51.13	51.23	51.13	51.13	-0.19%	635
10/13/2026	51.23	51.23	51.23	51.23	+2.92%	100
10/09/2026	49.78	49.78	49.77	49.77	+0.54%	700
10/08/2026	49.29	50.73	49.29	49.51	+0.04%	1,852
10/07/2026	49.71	49.71	49.26	49.49	+0.30%	875
10/06/2026	49.35	49.59	49.34	49.34	-0.04%	1,505
10/05/2026	49.47	49.47	49.35	49.36	+0.04%	600
10/02/2026	49.20	49.54	49.20	49.34	0.00%	4,805
10/01/2026	49.20	49.34	49.20	49.34	-0.12%	2,400
09/30/2026	49.39	49.40	49.39	49.40	+0.71%	2,505
09/29/2026	49.29	49.69	49.05	49.05	-1.58%	2,794
09/28/2026	49.76	49.91	49.76	49.83	-2.70%	1,719
09/25/2026	50.71	51.22	50.71	51.22	0.00%	510
09/24/2026	49.59	51.22	48.98	51.22	+4.85%	2,792
09/21/2026	49.72	49.73	48.85	48.85	+1.07%	420
09/16/2026	48.33	48.33	48.33	48.33	-0.84%	200
09/15/2026	48.73	48.74	48.73	48.74	+0.02%	1,377
09/14/2026	48.73	48.73	48.73	48.73	+1.24%	101
09/02/2026	48.13	48.13	48.13	48.13	+0.81%	122
08/12/2026	47.74	47.74	47.74	47.74	+0.61%	100
08/07/2026	47.45	47.46	47.45	47.46	-2.61%	305
08/06/2026	47.76	48.73	47.54	48.73	+3.14%	9,155
07/28/2026	48.73	48.73	47.25	47.25	-3.06%	740
07/27/2026	48.74	48.74	48.74	48.74	+0.02%	159
07/24/2026	48.73	48.73	48.73	48.73	+1.96%	1,000
07/22/2026	48.24	48.24	47.79	47.79	-0.93%	1,375
07/21/2026	49.73	49.73	48.24	48.24	-3.00%	600
07/20/2026	48.72	49.73	48.72	49.73	+2.08%	348
07/17/2026	48.72	48.72	48.72	48.72	+1.67%	105
07/17/2026	$0.30 Dividend
07/16/2026	46.45	47.92	46.45	47.92	+5.38%	300
07/15/2026	44.98	45.53	44.98	45.47	+1.12%	5,873
07/14/2026	44.97	44.97	44.97	44.97	+0.71%	100
07/10/2026	44.65	44.68	44.65	44.65	-0.73%	1,766
07/09/2026	44.98	44.98	44.98	44.98	0.00%	100
07/08/2026	44.46	44.98	44.46	44.98	+2.25%	600
07/07/2026	43.99	43.99	43.99	43.99	+0.31%	115
07/06/2026	43.38	43.85	43.38	43.85	-1.38%	766
06/26/2026	44.46	44.46	44.46	44.46	+2.95%	100
06/25/2026	43.19	43.19	43.19	43.19	+0.51%	102
06/23/2026	42.87	42.97	42.87	42.97	+0.16%	270
06/22/2026	42.90	42.90	42.90	42.90	+0.84%	1,000
06/18/2026	42.55	42.55	42.55	42.55	+0.05%	1,000
06/16/2026	42.53	42.53	42.53	42.53	+0.05%	299
06/15/2026	42.51	42.51	42.51	42.51	0.00%	147
06/12/2026	42.51	42.51	42.51	42.51	+2.82%	100
06/10/2026	41.34	41.34	41.34	41.34	-0.43%	100
06/09/2026	43.52	43.52	41.52	41.52	-6.67%	910
06/05/2026	46.61	46.61	44.48	44.48	-6.25%	2,500
06/03/2026	48.09	48.09	47.45	47.45	-1.03%	4,600
06/01/2026	47.94	47.94	47.94	47.94	-1.02%	460
05/29/2026	48.44	48.44	48.44	48.44	+1.01%	100
05/28/2026	48.44	48.44	47.46	47.95	-3.37%	424
05/26/2026	49.60	49.62	49.60	49.62	+0.02%	304
05/21/2026	49.61	49.61	49.61	49.61	0.00%	101
05/19/2026	49.61	49.61	49.61	49.61	-0.02%	134
05/18/2026	49.62	49.62	49.62	49.62	+3.51%	125
05/15/2026	47.94	47.94	47.94	47.94	+1.04%	266
05/12/2026	47.45	47.45	47.45	47.45	-4.00%	128
05/11/2026	49.43	49.43	49.43	49.43	0.00%	153
05/08/2026	49.43	49.43	49.43	49.43	-0.93%	100
05/06/2026	49.92	51.40	46.06	49.89	-0.64%	2,432
05/05/2026	50.21	50.21	50.21	50.21	+0.09%	100
05/04/2026	50.17	51.21	50.17	50.17	-0.49%	985
05/01/2026	50.68	50.68	50.42	50.42	-0.58%	334
04/30/2026	51.34	51.34	50.66	50.71	+0.21%	557
04/27/2026	50.19	50.91	50.19	50.60	+2.38%	552
04/24/2026	47.98	49.43	47.45	49.43	+4.17%	1,974
04/23/2026	43.00	47.45	43.00	47.45	+10.98%	795
04/22/2026	41.27	42.75	41.27	42.75	-0.78%	812
04/21/2026	42.46	43.09	42.46	43.09	+1.37%	931
04/20/2026	41.52	42.51	41.52	42.51	+0.63%	620
04/17/2026	$0.27 Dividend
04/16/2026	42.55	42.55	42.24	42.24	+0.60%	300
04/14/2026	43.03	43.09	41.99	41.99	-2.42%	596
04/13/2026	43.03	43.08	43.03	43.03	+0.69%	626
04/10/2026	42.34	43.22	42.24	42.73	+1.64%	725
04/09/2026	42.73	42.73	42.04	42.04	+1.90%	564
04/08/2026	41.26	41.26	41.26	41.26	0.00%	418
04/07/2026	40.77	41.51	40.77	41.26	-1.18%	2,008
04/06/2026	40.28	41.75	40.28	41.75	+0.02%	329
04/02/2026	42.44	42.44	41.74	41.74	-1.76%	308
04/01/2026	42.19	42.49	42.19	42.49	+0.58%	706
03/30/2026	42.24	42.24	42.19	42.24	+6.83%	1,043
03/27/2026	39.39	39.55	39.30	39.54	+0.98%	540
03/26/2026	39.29	39.29	39.16	39.16	+1.55%	250
03/25/2026	38.21	38.56	38.21	38.56	+1.58%	226
03/24/2026	37.34	37.96	37.33	37.96	+1.68%	1,522
03/23/2026	36.83	38.12	36.83	37.33	+4.11%	3,059
03/19/2026	35.21	35.99	35.21	35.85	+2.01%	3,605
03/17/2026	35.12	35.23	35.12	35.15	-2.61%	1,802
03/16/2026	36.64	36.64	35.36	36.09	+0.66%	760
03/13/2026	36.15	36.15	35.85	35.85	-2.29%	542
03/12/2026	36.69	36.69	36.69	36.69	+0.96%	216