Get the Stockscreener App
40.36
1.96%
0.7892
Overview
News
Price History
Option Chain
Financials
Why CFG Down?
Discussions
Forecast
Dividend History
Citizens Financial Group Inc Stock (CFG) Price History
The historical daily chart and data for Citizens Financial Group Inc stock (CFG), show that the latest closing stock price as of May 27, 2025, is $40.36.
- Citizens Financial Group Inc all-time high stock price is $57.00, occurred on January 18, 2022.
- The lowest Citizens Financial Group Inc stock price recorded was $14.12 on March 18, 2020. Since then, Citizens Financial Group Inc's stock price has risen over 185.83% to $40.36 now.
- The 52-week high stock price for CFG is $49.25, representing a 22.03% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CFG is $32.60, indicating a -19.23% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Citizens Financial Group Inc (CFG) stock in the beginning of 2024 was $49.15. The stock closed the year at $39.37, a loss of over -19.90% for the year.
The table below shows more information about CFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $40.40 | $39.72 | $0.68 | 2,078,180.0 | +2.01% |
| May 23, 2025 | $39.74 | $38.80 | $0.949 | 3,464,206.0 | -0.50% |
| May 22, 2025 | $40.08 | $39.42 | $0.66 | 3,432,449.0 | +0.33% |
| May 21, 2025 | $41.20 | $39.62 | $1.58 | 3,605,614.0 | -4.02% |
| May 20, 2025 | $41.63 | $41.17 | $0.465 | 2,314,769.0 | -0.67% |
| May 19, 2025 | $41.77 | $41.11 | $0.66 | 2,800,415.0 | -0.57% |
| May 16, 2025 | $42.02 | $41.35 | $0.675 | 2,929,154.0 | +0.24% |
| May 15, 2025 | $41.95 | $41.28 | $0.67 | 3,868,161.0 | +0.31% |
| May 14, 2025 | $41.97 | $41.43 | $0.54 | 3,569,877.0 | -0.67% |
| May 13, 2025 | $42.19 | $41.50 | $0.685 | 4,821,561.0 | +0.67% |
| May 12, 2025 | $42.10 | $41.16 | $0.94 | 6,897,102.0 | +6.31% |
| May 09, 2025 | $39.28 | $38.84 | $0.445 | 3,512,421.0 | +0.31% |
| May 08, 2025 | $39.35 | $38.44 | $0.915 | 3,867,345.0 | +2.42% |
| May 07, 2025 | $38.93 | $37.93 | $1.00 | 3,487,288.0 | -0.31% |
| May 06, 2025 | $39.41 | $38.04 | $1.37 | 4,348,454.0 | -1.32% |
| May 05, 2025 | $39.22 | $38.17 | $1.05 | 4,765,296.0 | +0.16% |
| May 02, 2025 | $38.76 | $37.88 | $0.8755 | 4,874,875.0 | +3.65% |
| May 01, 2025 | $37.81 | $36.72 | $1.09 | 3,200,429.0 | +1.08% |
| Apr 30, 2025 | $37.00 | $35.90 | $1.10 | 4,809,387.0 | -1.76% |
| Apr 29, 2025 | $37.74 | $36.94 | $0.805 | 4,514,436.0 | +0.56% |
Citizens Financial Group Inc Stock (CFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Citizens Financial Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Citizens Financial Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Citizens Financial Group Inc Stock (CFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $42.19 | $36.72 | $5.47 | 67,837,596.0 | +9.42% |
| Apr, 2025 | $41.68 | $32.60 | $9.08 | 126,485,431.0 | -9.96% |
| Mar, 2025 | $46.37 | $39.10 | $7.27 | 103,796,884.0 | -10.49% |
| Feb, 2025 | $48.42 | $43.94 | $4.48 | 61,931,171.0 | -3.78% |
| Jan, 2025 | $48.88 | $42.96 | $5.92 | 74,141,113.0 | +8.71% |
Citizens Financial Group Inc Stock (CFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.23 | $42.13 | $6.10 | 74,497,400.0 | -9.51% |
| Nov, 2024 | $49.25 | $41.21 | $8.04 | 74,112,191.0 | +14.29% |
| Oct, 2024 | $44.39 | $39.34 | $5.05 | 103,261,859.0 | +2.56% |
| Sep, 2024 | $43.08 | $38.51 | $4.57 | 97,386,090.0 | -4.60% |
| Aug, 2024 | $43.30 | $36.85 | $6.45 | 101,007,905.0 | +0.89% |
| Jul, 2024 | $43.96 | $35.15 | $8.81 | 138,190,847.0 | +18.43% |
| Jun, 2024 | $36.06 | $32.82 | $3.24 | 97,736,897.0 | +2.10% |
| May, 2024 | $37.30 | $33.59 | $3.71 | 80,823,927.0 | +3.46% |
| Apr, 2024 | $36.38 | $32.06 | $4.32 | 111,980,291.0 | -6.01% |
| Mar, 2024 | $36.35 | $30.54 | $5.81 | 123,371,394.0 | +15.61% |
| Feb, 2024 | $32.92 | $30.24 | $2.68 | 120,750,817.0 | -4.01% |
| Jan, 2024 | $34.38 | $30.70 | $3.68 | 119,346,212.0 | -1.33% |
Citizens Financial Group Inc Stock (CFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.73 | $26.98 | $7.74 | 111,219,871.0 | +21.53% |
| Nov, 2023 | $27.78 | $23.07 | $4.71 | 103,773,123.0 | +16.39% |
| Oct, 2023 | $27.35 | $22.77 | $4.58 | 136,707,100.0 | -12.57% |
| Sep, 2023 | $28.97 | $25.41 | $3.56 | 99,949,434.0 | -4.73% |
| Aug, 2023 | $31.97 | $26.45 | $5.52 | 117,548,994.0 | -12.80% |
| Jul, 2023 | $33.47 | $25.23 | $8.24 | 137,518,829.0 | +23.70% |
| Jun, 2023 | $29.22 | $25.20 | $4.02 | 142,211,471.0 | +1.16% |
| May, 2023 | $30.05 | $23.37 | $6.68 | 204,164,254.0 | -16.68% |
| Apr, 2023 | $31.57 | $27.90 | $3.68 | 176,323,513.0 | +1.88% |
| Mar, 2023 | $41.84 | $28.79 | $13.05 | 232,175,485.0 | -27.27% |
| Feb, 2023 | $44.82 | $41.32 | $3.50 | 61,559,338.0 | -3.60% |
| Jan, 2023 | $43.47 | $39.20 | $4.27 | 82,621,018.0 | +10.03% |
0.19%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):