Citigroup Inc.CNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $120.94 | $121.74 | $120.15 | $121.32 | 7.52M |
| 1/8/2026 | $120.88 | $122.42 | $120.16 | $120.60 | 14.80M |
| 1/7/2026 | $122.31 | $122.58 | $120.70 | $121.37 | 11.60M |
| 1/6/2026 | $123.68 | $124.17 | $122.21 | $122.50 | 11.94M |
| 1/5/2026 | $119.31 | $124.10 | $119.30 | $123.30 | 19.99M |
| 1/2/2026 | $117.21 | $118.72 | $116.59 | $118.70 | 9.25M |
| 12/31/2025 | $117.40 | $117.62 | $116.37 | $116.69 | 6.20M |
| 12/30/2025 | $118.29 | $118.41 | $116.53 | $117.21 | 8.64M |
| 12/29/2025 | $120.36 | $120.57 | $117.98 | $118.13 | 11.00M |
| 12/26/2025 | $121.65 | $122.04 | $119.67 | $120.42 | 10.60M |
| 12/24/2025 | $119.71 | $122.84 | $119.25 | $121.56 | 13.53M |
| 12/23/2025 | $118.16 | $120.27 | $118.07 | $119.40 | 16.14M |
| 12/22/2025 | $115.21 | $118.65 | $114.87 | $118.09 | 20.18M |
| 12/19/2025 | $113.20 | $115.61 | $113.05 | $114.86 | 37.66M |
| 12/18/2025 | $112.22 | $113.85 | $112.12 | $112.83 | 21.16M |
| 12/17/2025 | $111.89 | $113.01 | $110.96 | $111.46 | 9.95M |
| 12/16/2025 | $112.80 | $113.38 | $110.55 | $111.28 | 12.42M |
| 12/15/2025 | $112.45 | $113.52 | $112.22 | $112.80 | 10.69M |
| 12/12/2025 | $113.30 | $113.43 | $111.19 | $111.80 | 11.23M |
| 12/11/2025 | $111.27 | $112.34 | $111.11 | $111.74 | 10.83M |
| 12/10/2025 | $109.36 | $111.91 | $109.26 | $111.09 | 16.58M |
| 12/9/2025 | $108.80 | $109.85 | $107.01 | $109.43 | 15.82M |
| 12/8/2025 | $109.20 | $110.25 | $107.74 | $108.92 | 11.39M |
| 12/5/2025 | $107.67 | $109.37 | $107.51 | $108.88 | 14.94M |
| 12/4/2025 | $106.66 | $108.71 | $106.63 | $107.79 | 12.81M |
| 12/3/2025 | $103.10 | $106.99 | $103.10 | $106.72 | 14.00M |
| 12/2/2025 | $103.60 | $104.20 | $103.01 | $103.19 | 8.06M |
| 12/1/2025 | $103.10 | $104.35 | $102.41 | $102.68 | 9.66M |
| 11/28/2025 | $102.80 | $104.37 | $102.51 | $103.60 | 5.87M |
| 11/26/2025 | $101.72 | $103.30 | $101.46 | $102.50 | 11.38M |
| 11/25/2025 | $100.36 | $101.75 | $99.53 | $101.17 | 10.88M |
| 11/24/2025 | $98.72 | $100.62 | $98.60 | $99.69 | 17.39M |
| 11/21/2025 | $98.13 | $99.33 | $95.83 | $98.70 | 14.40M |
| 11/20/2025 | $101.07 | $102.86 | $97.46 | $97.63 | 12.63M |
| 11/19/2025 | $98.17 | $100.59 | $98.09 | $99.83 | 8.43M |
| 11/18/2025 | $97.50 | $99.57 | $96.38 | $98.32 | 10.46M |
| 11/17/2025 | $100.08 | $100.28 | $97.22 | $98.19 | 11.39M |
| 11/14/2025 | $99.83 | $101.55 | $98.15 | $100.30 | 10.13M |
| 11/13/2025 | $102.45 | $103.57 | $100.47 | $100.67 | 11.43M |
| 11/12/2025 | $101.21 | $103.86 | $101.18 | $102.87 | 15.07M |
| 11/11/2025 | $101.64 | $102.09 | $100.31 | $100.76 | 9.64M |
| 11/10/2025 | $101.26 | $102.90 | $100.31 | $101.49 | 11.27M |
| 11/7/2025 | $100.01 | $100.83 | $97.37 | $100.79 | 14.89M |
| 11/6/2025 | $101.47 | $102.34 | $99.97 | $100.85 | 9.28M |
| 11/5/2025 | $101.25 | $102.28 | $99.01 | $101.69 | 9.99M |
| 11/4/2025 | $100.15 | $102.55 | $98.69 | $101.01 | 13.45M |
| 11/3/2025 | $100.72 | $101.64 | $99.05 | $101.61 | 10.83M |
| 10/31/2025 | $99.90 | $101.51 | $99.72 | $101.23 | 11.19M |
| 10/30/2025 | $98.63 | $101.46 | $98.31 | $100.22 | 9.58M |
| 10/29/2025 | $101.29 | $101.94 | $99.03 | $99.12 | 11.88M |
| 10/28/2025 | $101.00 | $101.53 | $100.13 | $101.39 | 8.77M |
| 10/27/2025 | $99.30 | $101.23 | $99.10 | $100.99 | 13.21M |
| 10/24/2025 | $97.39 | $99.51 | $97.35 | $98.78 | 11.87M |
| 10/23/2025 | $96.82 | $97.53 | $96.30 | $96.69 | 8.19M |
| 10/22/2025 | $98.19 | $98.48 | $95.00 | $96.30 | 14.37M |
| 10/21/2025 | $98.93 | $99.40 | $97.97 | $98.25 | 9.15M |
| 10/20/2025 | $97.47 | $99.60 | $97.12 | $99.30 | 11.30M |
| 10/17/2025 | $96.21 | $98.01 | $95.28 | $97.07 | 14.01M |
| 10/16/2025 | $100.21 | $100.70 | $95.24 | $96.26 | 20.53M |
| 10/15/2025 | $101.19 | $102.15 | $98.84 | $99.78 | 15.73M |
| 10/14/2025 | $95.37 | $101.22 | $95.04 | $99.84 | 33.16M |
| 10/13/2025 | $95.57 | $96.96 | $95.41 | $96.10 | 18.46M |