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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.16	20.2	20.2	20.25	20.11	33,889
February 19, 2026	20.06	20.13	20.13	20.18	20.03	15,483
February 18, 2026	20.09	20.09	20.09	20.23	20.01	28,935
February 17, 2026	19.97	20.09	20.09	20.09	19.88	35,446
February 13, 2026	19.85	19.92	19.92	20	19.85	21,573
February 12, 2026	19.8	19.81	19.81	19.94	19.8	37,646
February 11, 2026	19.89	19.8	19.8	19.93	19.77	23,952
February 10, 2026	19.69	19.86	19.86	19.89	19.69	27,251
February 09, 2026	19.7	19.74	19.74	19.83	19.52	68,305
February 06, 2026	19.59	19.66	19.66	19.67	19.43	32,917
February 05, 2026	19.49	19.47	19.47	19.59	19.34	42,455
February 04, 2026	19.53	19.4	19.4	19.67	19.34	26,557
February 03, 2026	19.74	19.55	19.55	19.82	19.51	28,270
February 02, 2026	19.85	19.77	19.77	19.86	19.74	37,783
January 30, 2026	19.84	19.74	19.74	19.89	19.72	92,870
January 29, 2026	19.94	19.83	19.83	19.94	19.8	46,140
January 28, 2026	19.91	19.92	19.92	19.98	19.85	19,468
January 27, 2026	19.95	19.95	19.95	19.99	19.9	28,200
January 26, 2026	19.85	19.9	19.9	19.95	19.75	39,700
January 23, 2026	19.76	19.82	19.82	19.87	19.72	36,123
January 22, 2026	19.55	19.77	19.77	19.77	19.55	38,295
January 21, 2026	19.58	19.61	19.61	19.62	19.45	46,283
January 20, 2026	19.66	19.48	19.48	19.66	19.4	76,285
January 16, 2026	19.67	19.69	19.69	19.79	19.63	36,517
January 15, 2026	19.61	19.71	19.71	19.78	19.61	39,409
January 14, 2026	19.59	19.6	19.6	19.65	19.52	44,620
January 13, 2026	19.55	19.63	19.63	19.65	19.44	70,509
January 12, 2026	19.45	19.56	19.56	19.57	19.4	47,168
January 09, 2026	19.42	19.49	19.49	19.51	19.31	84,674
January 08, 2026	19.35	19.38	19.38	19.43	19.35	21,746
January 07, 2026	19.37	19.38	19.38	19.39	19.3	47,709
January 06, 2026	19.43	19.35	19.35	19.43	19.26	33,071
January 05, 2026	19.42	19.37	19.37	19.51	19.35	116,997
January 02, 2026	19.17	19.37	19.37	19.41	19.1	43,879
December 31, 2025	19.03	19.12	19.12	19.14	19.02	76,748
December 30, 2025	19.09	19.07	19.07	19.16	19.02	77,455
December 29, 2025	19.18	19.11	19.11	19.18	19.08	73,629
December 26, 2025	19.15	19.17	19.17	19.18	19.04	56,120
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

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