Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
62.05
+0.85 (1.39%)
Dec 15, 2025, 1:04 PM EST - Market open
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 61.05 | 62.73 | 61.05 | 61.20 | 61.20 | -2.00% | 12,432 |
| Dec 11, 2025 | 62.68 | 63.11 | 61.41 | 62.45 | 61.95 | 1.38% | 10,403 |
| Dec 10, 2025 | 60.70 | 63.72 | 60.70 | 61.60 | 61.11 | 0.93% | 15,217 |
| Dec 9, 2025 | 60.05 | 61.97 | 60.05 | 61.03 | 60.54 | 4.15% | 9,006 |
| Dec 8, 2025 | 56.73 | 58.60 | 56.73 | 58.60 | 58.13 | 3.26% | 4,850 |
| Dec 5, 2025 | 55.01 | 57.10 | 55.01 | 56.75 | 56.30 | -0.65% | 6,568 |
| Dec 4, 2025 | 56.40 | 57.45 | 56.40 | 57.12 | 56.66 | 1.35% | 4,314 |
| Dec 3, 2025 | 54.99 | 56.36 | 54.79 | 56.36 | 55.91 | 3.97% | 12,764 |
| Dec 2, 2025 | 54.68 | 55.22 | 54.21 | 54.21 | 53.78 | -0.82% | 5,787 |
| Dec 1, 2025 | 55.49 | 57.20 | 54.66 | 54.66 | 54.22 | -2.20% | 8,921 |
| Nov 28, 2025 | 56.61 | 56.61 | 55.41 | 55.89 | 55.44 | -0.32% | 3,420 |
| Nov 26, 2025 | 55.59 | 56.93 | 55.59 | 56.07 | 55.62 | -2.06% | 8,358 |
| Nov 25, 2025 | 56.34 | 57.55 | 55.89 | 57.25 | 56.79 | 1.63% | 6,516 |
| Nov 24, 2025 | 56.33 | 56.38 | 55.67 | 56.33 | 55.88 | -1.52% | 5,273 |
| Nov 21, 2025 | 54.38 | 57.70 | 54.00 | 57.20 | 56.74 | 4.38% | 13,355 |
| Nov 20, 2025 | 54.25 | 54.99 | 54.25 | 54.80 | 54.36 | 0.59% | 5,434 |
| Nov 19, 2025 | 55.05 | 55.05 | 53.76 | 54.48 | 54.04 | -0.87% | 9,018 |
| Nov 18, 2025 | 53.83 | 54.97 | 53.16 | 54.96 | 54.52 | 2.18% | 8,948 |
| Nov 17, 2025 | 56.81 | 56.81 | 53.14 | 53.79 | 53.36 | -4.24% | 11,654 |
| Nov 14, 2025 | 56.52 | 56.52 | 56.00 | 56.17 | 55.72 | -1.47% | 8,830 |
| Nov 13, 2025 | 54.01 | 58.00 | 54.01 | 57.01 | 56.55 | 1.62% | 13,488 |
| Nov 12, 2025 | 56.95 | 56.95 | 54.91 | 56.10 | 55.65 | -2.64% | 8,594 |
| Nov 11, 2025 | 57.54 | 57.89 | 56.86 | 57.62 | 57.16 | 0.61% | 6,251 |
| Nov 10, 2025 | 58.53 | 58.53 | 56.48 | 57.27 | 56.81 | -2.15% | 5,248 |
| Nov 7, 2025 | 55.57 | 58.97 | 55.57 | 58.53 | 58.06 | 5.92% | 7,385 |
| Nov 6, 2025 | 55.49 | 55.79 | 55.26 | 55.26 | 54.82 | -2.00% | 4,340 |
| Nov 5, 2025 | 54.54 | 56.41 | 54.00 | 56.39 | 55.94 | 2.04% | 22,876 |
| Nov 4, 2025 | 54.86 | 55.50 | 54.86 | 55.26 | 54.82 | 1.86% | 4,492 |
| Nov 3, 2025 | 54.23 | 54.59 | 53.88 | 54.25 | 53.82 | -0.99% | 6,633 |
| Oct 31, 2025 | 54.54 | 54.79 | 53.25 | 54.79 | 54.35 | 1.00% | 5,816 |
| Oct 30, 2025 | 53.28 | 54.69 | 52.35 | 54.25 | 53.82 | 1.21% | 5,562 |
| Oct 29, 2025 | 53.06 | 54.81 | 52.90 | 53.60 | 53.17 | -1.27% | 8,587 |
| Oct 28, 2025 | 54.11 | 54.46 | 53.96 | 54.29 | 53.86 | -1.92% | 4,214 |
| Oct 27, 2025 | 54.85 | 56.23 | 54.57 | 55.35 | 54.91 | -0.45% | 9,302 |
| Oct 24, 2025 | 56.18 | 56.18 | 54.51 | 55.60 | 55.15 | 0.52% | 3,651 |
| Oct 23, 2025 | 56.34 | 56.34 | 54.19 | 55.31 | 54.87 | -2.86% | 5,480 |
| Oct 22, 2025 | 56.65 | 56.94 | 55.00 | 56.94 | 56.48 | 0.51% | 7,931 |
| Oct 21, 2025 | 55.02 | 56.65 | 55.02 | 56.65 | 56.20 | 2.11% | 5,815 |
| Oct 20, 2025 | 56.11 | 56.11 | 54.79 | 55.48 | 55.04 | 1.13% | 5,475 |
| Oct 17, 2025 | 53.03 | 54.86 | 53.03 | 54.86 | 54.42 | 3.16% | 8,117 |
| Oct 16, 2025 | 53.99 | 54.00 | 52.70 | 53.18 | 52.75 | -2.90% | 10,605 |
| Oct 15, 2025 | 55.82 | 55.82 | 54.28 | 54.77 | 54.33 | -2.41% | 6,864 |
| Oct 14, 2025 | 53.50 | 56.12 | 52.63 | 56.12 | 55.67 | 3.26% | 7,982 |
| Oct 13, 2025 | 55.61 | 55.61 | 54.25 | 54.35 | 53.91 | 0.17% | 5,521 |
| Oct 10, 2025 | 56.30 | 56.30 | 54.25 | 54.26 | 53.83 | -3.57% | 11,195 |
| Oct 9, 2025 | 57.60 | 59.00 | 55.70 | 56.27 | 55.82 | -2.11% | 9,766 |
| Oct 8, 2025 | 56.50 | 57.49 | 56.50 | 57.48 | 57.02 | 2.31% | 10,378 |
| Oct 7, 2025 | 57.70 | 58.00 | 56.17 | 56.18 | 55.73 | -2.87% | 12,392 |
| Oct 6, 2025 | 56.64 | 58.87 | 56.64 | 57.84 | 57.38 | 1.37% | 15,032 |
| Oct 3, 2025 | 57.67 | 58.20 | 56.58 | 57.06 | 56.60 | 0.02% | 7,385 |