Citizens Financial Corp.
CIWVOTCFinancial Services● Active
$45.00
$-3.00(-6.25%)
Market Cap$76473360
P/E Ratio—
52W High$52
52W Low$29.7
Citizens Financial Corp.（CIWV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ciwv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$52.00
May 6, 2026
-13.5% from here
5-Year Low5Y
$16.95
Jun 11, 2021
+165.5% from low
IPO Priceadj.
$11.73
Jan 3, 2000
+283.6% since IPO
1 Year Ago
$29.70
Jun 9, 2025
+51.5% in 1Y
5 Years Ago
$17.00
Jun 9, 2021
+164.7% in 5Y
10 Years Ago
$10.11
Jun 9, 2016
+345.1% in 10Y
Historical Price Data · CIWV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $47.15 | $47.15 | $45.00 | $45.00 | $45.00 | 3K | -4.56% |
| Jun 4, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0K | +0.00% |
| Jun 3, 2026 | $48.65 | $48.65 | $48.00 | $48.00 | $48.00 | 5K | -1.34% |
| Jun 2, 2026 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0K | +0.00% |
| Jun 1, 2026 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 1K | +0.00% |
| May 29, 2026 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0K | +0.00% |
| May 28, 2026 | $49.00 | $49.00 | $48.01 | $48.51 | $48.51 | 0K | -1.00% |
| May 27, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 0K | +0.00% |
| May 26, 2026 | $50.18 | $50.20 | $50.18 | $50.20 | $50.20 | 0K | +0.04% |
| May 22, 2026 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 0K | +0.00% |
| May 21, 2026 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 0K | +0.00% |
| May 20, 2026 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 0K | +0.00% |
| May 19, 2026 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 0K | +0.00% |
| May 18, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 0K | +0.00% |
| May 15, 2026 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0K | +0.00% |
| May 14, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0K | +0.00% |
| May 13, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0K | +0.00% |
| May 12, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0K | +0.00% |
| May 11, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0K | +0.00% |
| May 8, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CIWV
Jan 1 → Dec 31 · 6 years2026+37.4%$32.75 → $45.00
+37.4%
2025+35.1%$24.25 → $32.75
+35.1%
2024+15.5%$21.00 → $24.25
+15.5%
2023+16.7%$18.00 → $21.00
+16.7%
2022-7.2%$19.40 → $18.00
-7.2%
2021+14.1%$17.00 → $19.40
+14.1%
Best Year2026 · +37.4%
Worst Year2022 · -7.2%
Positive Years5 / 6
Avg Annual Return+18.6%
6Y Total Return+164.7%
6Y CAGR~+17.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CIWV?
If you invested $1,000 in CIWV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,451
Total Return+345.1%
CAGR~+16.1% / yr
Profit+$3,451
Based on Jun 9, 2016 · $10.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Citizens Financial Corp.（CIWV）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $45.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIWV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIWV 历史股价FMP 日线复权 OHLCV