Citizens Financial Group, Inc. (BVMF:C1FG34)
Brazil
· Delayed Price · Currency is BRL 323.00
-25.25 (-7.25%)
At close: Apr 10, 2026
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 321.44 | -7.25% | 91 |
| Feb 12, 2026 | 348.25 | 348.25 | 348.25 | 348.25 | 346.57 | -0.51% | 91 |
| Feb 10, 2026 | 350.03 | 350.03 | 350.03 | 350.03 | 348.34 | -0.47% | 30 |
| Feb 9, 2026 | 351.68 | 351.68 | 351.68 | 351.68 | 349.99 | -0.66% | 4 |
| Feb 4, 2026 | 347.90 | 354.21 | 347.90 | 354.02 | 352.31 | 1.16% | 50 |
| Feb 3, 2026 | 345.39 | 349.97 | 335.01 | 349.97 | 348.28 | 5.86% | 22 |
| Jan 29, 2026 | 333.40 | 333.40 | 330.60 | 330.60 | 327.39 | 1.90% | 33 |
| Dec 17, 2025 | 324.44 | 324.44 | 324.44 | 324.44 | 321.29 | 1.57% | 280 |
| Dec 15, 2025 | 319.44 | 319.44 | 319.44 | 319.44 | 316.34 | 0.04% | 220 |
| Dec 11, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 316.20 | 4.78% | 11 |
| Dec 9, 2025 | 304.72 | 304.72 | 304.72 | 304.72 | 301.76 | -0.41% | 1 |
| Dec 8, 2025 | 305.98 | 305.98 | 305.98 | 305.98 | 303.01 | 8.89% | 52 |
| Nov 21, 2025 | 277.83 | 281.00 | 277.83 | 281.00 | 278.27 | 2.18% | 60 |
| Nov 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 272.33 | -0.49% | 30 |
| Nov 6, 2025 | 276.35 | 276.35 | 276.35 | 276.35 | 273.67 | 0.97% | 30 |
| Oct 21, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 269.41 | 1.37% | 33 |
| Oct 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 265.77 | 2.94% | 17 |
| Oct 16, 2025 | 274.50 | 274.50 | 262.30 | 262.30 | 258.19 | -8.87% | 17 |
| Oct 15, 2025 | 287.84 | 287.84 | 287.84 | 287.84 | 283.33 | 1.92% | 20 |
| Oct 14, 2025 | 282.42 | 282.42 | 282.42 | 282.42 | 278.00 | 2.35% | 20 |
| Oct 13, 2025 | 275.94 | 275.94 | 275.94 | 275.94 | 271.62 | 0.94% | 4 |
| Oct 10, 2025 | 277.48 | 284.76 | 273.36 | 273.36 | 269.08 | -2.86% | 33 |