Citizens Financial Group, Inc. - CFG-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19.15	19.13	19.13	19.16	19.09	22,414
December 23, 2025	19.09	19.1	19.1	19.18	19.08	108,211
December 22, 2025	19.26	19.14	19.14	19.26	19.11	83,559
December 19, 2025	19.48	19.51	19.2	19.62	19.44	45,231
December 18, 2025	19.46	19.56	19.56	19.59	19.42	86,952
December 17, 2025	19.49	19.44	19.44	19.52	19.41	79,224
December 16, 2025	19.44	19.5	19.5	19.53	19.42	39,213
December 15, 2025	19.5	19.48	19.48	19.53	19.39	57,943
December 12, 2025	19.45	19.46	19.46	19.58	19.31	58,318
December 11, 2025	19.43	19.58	19.58	19.65	19.42	36,392
December 10, 2025	19.36	19.49	19.49	19.55	19.25	67,176
December 09, 2025	19.32	19.34	19.34	19.38	19.24	50,469
December 08, 2025	19.2	19.3	19.3	19.37	19.12	61,102
December 05, 2025	19.39	19.24	19.24	19.4	19.05	86,475
December 04, 2025	19.42	19.39	19.39	19.59	19.35	66,437
December 03, 2025	19.34	19.5	19.5	19.53	19.25	43,878
December 02, 2025	19.31	19.4	19.4	19.45	19.21	77,975
December 01, 2025	19.05	19.28	19.28	19.29	19.05	55,564
November 28, 2025	19.29	19.12	19.12	19.29	19.1	23,542
November 26, 2025	19.14	19.24	19.24	19.28	19.11	38,404
November 25, 2025	19.13	19.12	19.12	19.17	19.04	52,430
November 24, 2025	19.26	19.11	19.11	19.26	19.03	35,443
November 21, 2025	18.96	19.17	19.17	19.19	18.92	34,709
November 20, 2025	19.11	18.98	18.98	19.18	18.94	53,348
November 19, 2025	19.23	19.14	19.14	19.23	19.03	29,962
November 18, 2025	19.26	19.17	19.17	19.39	19.07	46,080
November 17, 2025	19.47	19.16	19.16	19.62	19.09	60,656
November 14, 2025	19.7	19.48	19.48	19.74	19.45	45,911
November 13, 2025	19.81	19.67	19.67	19.81	19.6	32,837
November 12, 2025	19.81	19.8	19.8	19.88	19.73	38,373
November 11, 2025	19.68	19.81	19.81	19.81	19.68	35,173
November 10, 2025	19.75	19.7	19.7	19.82	19.7	37,688
November 07, 2025	19.65	19.66	19.66	19.76	19.59	25,020
November 06, 2025	19.82	19.76	19.76	19.85	19.66	37,028
November 05, 2025	19.79	19.79	19.79	19.9	19.76	26,197
November 04, 2025	19.84	19.79	19.79	20.01	19.75	28,847
November 03, 2025	19.96	19.96	19.96	20.1	19.91	43,448
October 31, 2025	19.87	19.9	19.9	19.99	19.78	49,579
October 30, 2025	20.07	19.87	19.87	20.11	19.87	33,918
October 29, 2025	20.25	20.1	20.1	20.39	20.09	37,343
October 28, 2025	20.26	20.3	20.3	20.3	20.19	22,695
October 27, 2025	20.41	20.26	20.26	20.41	20.25	25,119
October 24, 2025	20.3	20.27	20.27	20.38	20.19	21,904
October 23, 2025	20.26	20.26	20.26	20.3	20.18	16,322
October 22, 2025	20.22	20.26	20.26	20.3	20.16	26,946
October 21, 2025	20.2	20.34	20.34	20.39	20.2	13,001
October 20, 2025	20.18	20.21	20.21	20.27	20.16	19,484
October 17, 2025	20.3	20.13	20.13	20.35	20.03	22,164
October 16, 2025	20.4	20.21	20.21	20.56	20.15	30,190
October 15, 2025	20.45	20.44	20.44	20.5	20.33	15,240
October 14, 2025	20.41	20.3	20.3	20.5	20.3	21,191
October 13, 2025	20.47	20.41	20.41	20.56	20.38	14,576
October 10, 2025	20.6	20.42	20.42	20.82	20.3	36,034
October 09, 2025	20.7	20.6	20.6	20.74	20.53	29,035
October 08, 2025	20.85	20.7	20.7	20.85	20.7	37,071
October 07, 2025	20.84	20.76	20.76	20.94	20.71	18,229
October 06, 2025	20.96	20.87	20.87	20.96	20.83	47,587
October 03, 2025	20.91	20.89	20.89	20.91	20.75	60,426
October 02, 2025	20.95	20.91	20.91	20.95	20.8	15,622
October 01, 2025	20.78	20.93	20.93	20.95	20.72	19,020

Citizens Financial Group, Inc. (CFG-PE) NYSE