S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

CITIZENS FINANCI (CZFS)

NASDAQ

$78.27+$0.75 (+0.97%)

Price as of Aug 03, 2026 10:39 AM EDT

$372.5M
Market Cap
52.12%
1-Year Change
Banks - Regional
Industry

1 Month
+7.01%

Low Price$70.12

High Price$77.52
3 Months
+23.67%

Low Price$62.10

High Price$77.52
1 Year
+52.12%

Low Price$50.78

High Price$77.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	75.92	77.52	73.90	77.52	+1.49%	28,819
07/30/2026	75.08	79.50	74.62	76.38	-1.14%	32,502
07/30/2026	$2.12 Earnings
07/29/2026	76.84	78.20	76.66	77.26	+0.49%	20,983
07/28/2026	76.00	78.68	76.00	76.88	+1.20%	34,841
07/27/2026	74.96	76.00	73.23	75.97	+1.46%	33,083
07/24/2026	70.36	75.00	70.36	74.88	+4.73%	15,990
07/23/2026	71.52	72.59	69.87	71.50	-1.62%	13,256
07/22/2026	74.00	74.00	69.53	72.68	-2.17%	23,698
07/21/2026	72.87	74.33	71.55	74.29	+3.79%	27,620
07/20/2026	72.83	74.69	70.80	71.58	-2.77%	11,201
07/17/2026	74.45	75.00	71.22	73.62	-1.62%	11,626
07/16/2026	72.50	75.00	72.50	74.83	+2.21%	15,228
07/15/2026	67.97	74.21	67.97	73.21	+2.65%	12,456
07/14/2026	72.00	72.45	70.70	71.32	+0.03%	7,785
07/13/2026	70.80	73.50	70.80	71.30	+1.31%	9,501
07/10/2026	67.63	72.27	67.63	70.38	-1.50%	29,100
07/09/2026	71.74	71.74	70.70	71.45	+1.90%	7,296
07/08/2026	72.35	72.44	70.12	70.12	-3.71%	9,502
07/07/2026	72.49	74.16	71.39	72.82	+0.46%	16,578
07/06/2026	72.17	73.66	71.39	72.49	+0.39%	10,684
07/02/2026	74.28	74.35	72.21	72.21	-2.59%	7,421
07/01/2026	72.80	74.70	72.44	74.13	+2.33%	10,154
06/30/2026	72.25	72.44	71.55	72.44	+1.29%	10,951
06/29/2026	73.04	73.82	71.21	71.52	-3.12%	17,576
06/26/2026	71.34	74.47	69.84	73.82	+3.99%	83,448
06/25/2026	71.61	71.61	69.83	70.99	-0.01%	10,605
06/24/2026	69.55	71.87	69.55	71.00	+2.14%	16,486
06/23/2026	68.12	69.85	67.88	69.51	+3.07%	10,443
06/22/2026	67.93	67.93	66.60	67.44	-0.77%	6,527
06/18/2026	67.55	68.17	66.00	67.96	+2.27%	14,482
06/17/2026	69.00	69.00	66.45	66.45	+1.02%	8,547
06/16/2026	67.54	67.54	65.78	65.78	-1.11%	7,504
06/15/2026	67.98	68.55	66.52	66.52	-4.49%	4,791
06/12/2026	67.58	69.65	64.87	69.65	+3.63%	9,088
06/12/2026	$0.51 Dividend
06/11/2026	67.39	71.31	67.21	67.21	-0.27%	6,988
06/10/2026	67.00	69.30	67.00	67.39	+0.58%	10,097
06/09/2026	66.39	68.32	66.39	67.00	+3.16%	8,043
06/08/2026	65.84	65.86	64.95	64.95	+0.11%	3,725
06/05/2026	63.65	64.88	63.65	64.88	+1.84%	4,386
06/04/2026	64.06	64.51	63.71	63.71	+2.46%	4,775
06/03/2026	62.56	63.52	62.13	62.18	-2.72%	9,392
06/02/2026	63.35	64.60	63.02	63.92	-0.97%	13,345
06/01/2026	64.56	64.56	62.24	64.54	0.00%	4,473
05/29/2026	66.22	66.22	64.54	64.54	-1.62%	6,025
05/28/2026	65.50	66.07	65.50	65.60	+0.46%	3,982
05/27/2026	64.97	65.35	64.97	65.30	+1.45%	4,012
05/26/2026	63.67	64.56	63.19	64.37	+1.98%	8,302
05/22/2026	63.82	64.01	62.88	63.12	-1.82%	8,257
05/21/2026	62.49	64.29	62.49	64.29	-0.20%	5,293
05/20/2026	64.51	65.39	64.42	64.42	+0.96%	6,132
05/19/2026	61.88	63.81	61.88	63.81	+0.39%	3,934
05/18/2026	66.67	66.67	63.25	63.56	+1.47%	3,195
05/15/2026	61.46	63.32	61.46	62.63	+0.86%	4,794
05/14/2026	62.91	63.37	62.10	62.10	-0.62%	3,909
05/13/2026	61.94	63.32	61.94	62.49	-0.27%	5,124
05/12/2026	62.17	63.58	62.17	62.65	-0.06%	3,011
05/11/2026	64.01	67.48	61.16	62.69	-0.99%	4,314
05/08/2026	64.79	64.79	63.32	63.32	-3.17%	3,055
05/07/2026	65.45	65.45	63.83	65.39	+3.11%	5,302
05/06/2026	62.73	63.91	62.57	63.42	+1.28%	5,494
05/05/2026	59.56	62.61	59.56	62.61	+4.37%	4,448
05/04/2026	60.62	61.59	59.99	59.99	-1.42%	6,329
05/01/2026	62.15	62.15	60.56	60.86	-2.91%	5,078
04/30/2026	64.07	66.43	62.35	62.68	-2.76%	5,697
04/29/2026	66.11	66.11	63.61	64.46	-3.36%	4,261
04/29/2026	$2.16 Earnings
04/28/2026	66.83	66.83	66.70	66.70	+2.77%	4,261
04/27/2026	64.42	65.90	64.42	64.91	-0.85%	7,086
04/24/2026	63.91	65.90	63.63	65.46	+1.24%	9,005
04/23/2026	68.98	68.98	64.66	64.66	-5.55%	8,789
04/22/2026	68.38	68.48	68.38	68.46	-0.03%	4,409
04/21/2026	68.48	68.48	68.48	68.48	-0.03%	5,457
04/20/2026	68.48	69.06	68.40	68.50	+0.98%	12,378
04/17/2026	65.40	67.84	65.40	67.84	+5.48%	6,353
04/16/2026	65.55	65.56	64.31	64.31	-1.97%	3,364
04/15/2026	64.95	65.60	64.93	65.60	-0.08%	3,092
04/14/2026	67.13	67.13	65.65	65.65	-2.83%	4,783
04/13/2026	66.30	68.42	65.80	67.57	+1.95%	7,329
04/10/2026	68.46	68.46	65.39	66.28	-3.20%	5,414
04/09/2026	67.16	68.47	63.77	68.47	+2.80%	11,635
04/08/2026	67.78	67.97	66.16	66.60	+1.53%	10,245
04/07/2026	64.06	65.60	64.06	65.60	+3.27%	6,830
04/06/2026	62.90	63.95	62.38	63.53	+0.95%	4,115
04/02/2026	61.54	63.45	61.54	62.93	+2.03%	5,403
04/01/2026	61.04	63.52	61.04	61.68	+1.64%	4,882
03/31/2026	61.43	61.53	60.63	60.69	+0.20%	17,384
03/30/2026	59.86	62.40	59.86	60.57	+1.19%	7,781
03/27/2026	59.78	59.86	56.07	59.86	+0.20%	37,752
03/26/2026	58.33	60.97	58.33	59.74	+2.35%	4,305
03/25/2026	60.29	60.29	57.33	58.37	-3.05%	6,731
03/24/2026	61.42	61.78	60.20	60.20	-1.83%	5,270
03/23/2026	60.35	62.60	60.30	61.32	+2.95%	9,551
03/20/2026	59.53	60.59	57.33	59.57	+0.07%	22,964
03/19/2026	57.86	59.58	56.76	59.53	+3.61%	9,366
03/18/2026	58.07	58.39	56.95	57.45	-2.28%	10,663
03/17/2026	58.77	58.79	58.77	58.79	0.00%	6,232
03/16/2026	57.10	59.57	57.10	58.79	+0.42%	6,116
03/13/2026	59.78	59.78	57.52	58.55	-0.46%	6,001