Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
55.70
-1.14 (-2.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 55.92 | 56.85 | 55.70 | 55.70 | 55.70 | -2.01% | 5,281 |
| Apr 24, 2025 | 57.00 | 57.70 | 56.17 | 56.84 | 56.84 | -0.30% | 9,561 |
| Apr 23, 2025 | 58.25 | 59.20 | 56.94 | 57.01 | 57.01 | -0.97% | 12,726 |
| Apr 22, 2025 | 55.96 | 57.57 | 55.96 | 57.57 | 57.57 | 4.63% | 5,880 |
| Apr 21, 2025 | 53.49 | 55.23 | 52.82 | 55.02 | 55.02 | -1.59% | 4,510 |
| Apr 17, 2025 | 57.22 | 57.22 | 55.50 | 55.91 | 55.91 | -2.12% | 7,757 |
| Apr 16, 2025 | 55.48 | 57.15 | 54.93 | 57.12 | 57.12 | 3.33% | 9,395 |
| Apr 15, 2025 | 54.71 | 55.28 | 54.07 | 55.28 | 55.28 | 3.34% | 9,587 |
| Apr 14, 2025 | 53.57 | 54.77 | 50.46 | 53.50 | 53.50 | -2.02% | 20,514 |
| Apr 11, 2025 | 55.31 | 55.37 | 53.81 | 54.60 | 54.60 | -1.27% | 5,938 |
| Apr 10, 2025 | 54.58 | 57.25 | 52.87 | 55.30 | 55.30 | -3.68% | 21,640 |
| Apr 9, 2025 | 53.36 | 60.50 | 52.75 | 57.41 | 57.41 | 6.53% | 17,905 |
| Apr 8, 2025 | 56.22 | 57.00 | 52.05 | 53.89 | 53.89 | -5.41% | 11,393 |
| Apr 7, 2025 | 57.59 | 57.70 | 53.35 | 56.97 | 56.97 | 1.57% | 10,654 |
| Apr 4, 2025 | 53.04 | 56.09 | 50.89 | 56.09 | 56.09 | 1.96% | 10,210 |
| Apr 3, 2025 | 54.59 | 56.00 | 53.29 | 55.01 | 55.01 | -6.72% | 22,083 |
| Apr 2, 2025 | 56.53 | 58.97 | 56.53 | 58.97 | 58.97 | 2.27% | 17,038 |
| Apr 1, 2025 | 57.58 | 58.12 | 56.85 | 57.66 | 57.66 | -0.67% | 12,612 |
| Mar 31, 2025 | 57.10 | 59.83 | 57.10 | 58.05 | 58.05 | 1.08% | 19,581 |
| Mar 28, 2025 | 60.18 | 60.18 | 57.43 | 57.43 | 57.43 | -2.99% | 7,315 |
| Mar 27, 2025 | 60.00 | 61.00 | 58.60 | 59.20 | 59.20 | -2.29% | 9,744 |
| Mar 26, 2025 | 57.73 | 60.75 | 57.73 | 60.59 | 60.59 | 4.38% | 6,325 |
| Mar 25, 2025 | 57.97 | 59.16 | 57.97 | 58.05 | 58.05 | -0.07% | 6,741 |
| Mar 24, 2025 | 58.02 | 59.51 | 57.58 | 58.09 | 58.09 | 0.85% | 10,253 |
| Mar 21, 2025 | 58.99 | 58.99 | 56.93 | 57.60 | 57.60 | -4.02% | 22,036 |
| Mar 20, 2025 | 59.51 | 60.77 | 57.52 | 60.01 | 60.01 | 1.35% | 13,710 |
| Mar 19, 2025 | 59.26 | 61.96 | 57.83 | 59.21 | 59.21 | -0.20% | 11,774 |
| Mar 18, 2025 | 57.29 | 59.33 | 55.75 | 59.33 | 59.33 | 2.75% | 16,183 |
| Mar 17, 2025 | 56.44 | 58.00 | 56.33 | 57.74 | 57.74 | 1.53% | 12,523 |
| Mar 14, 2025 | 56.20 | 57.74 | 56.20 | 56.87 | 56.87 | 1.17% | 4,889 |
| Mar 13, 2025 | 57.01 | 57.21 | 55.97 | 56.21 | 55.73 | 0.64% | 6,030 |
| Mar 12, 2025 | 57.30 | 57.30 | 55.25 | 55.85 | 55.37 | -0.80% | 10,359 |
| Mar 11, 2025 | 55.88 | 57.20 | 55.88 | 56.30 | 55.81 | 0.93% | 14,347 |
| Mar 10, 2025 | 57.70 | 57.70 | 55.00 | 55.78 | 55.30 | -5.57% | 7,424 |
| Mar 7, 2025 | 58.00 | 59.07 | 57.17 | 59.07 | 58.56 | 0.89% | 12,136 |
| Mar 6, 2025 | 58.00 | 58.55 | 56.99 | 58.55 | 58.05 | 1.07% | 12,337 |
| Mar 5, 2025 | 58.00 | 59.21 | 57.56 | 57.93 | 57.43 | -0.02% | 11,837 |
| Mar 4, 2025 | 56.44 | 58.50 | 56.20 | 57.94 | 57.44 | -0.17% | 10,567 |
| Mar 3, 2025 | 58.94 | 58.94 | 58.04 | 58.04 | 57.54 | -4.02% | 10,971 |
| Feb 28, 2025 | 59.74 | 61.25 | 59.74 | 60.47 | 59.95 | 0.62% | 13,891 |
| Feb 27, 2025 | 62.22 | 62.51 | 60.10 | 60.10 | 59.58 | -2.91% | 7,547 |
| Feb 26, 2025 | 59.20 | 61.90 | 59.20 | 61.90 | 61.37 | 0.81% | 5,272 |
| Feb 25, 2025 | 60.87 | 62.69 | 60.87 | 61.40 | 60.87 | 2.49% | 13,313 |
| Feb 24, 2025 | 59.03 | 60.78 | 59.03 | 59.91 | 59.39 | 1.51% | 4,518 |
| Feb 21, 2025 | 61.21 | 61.26 | 59.02 | 59.02 | 58.51 | -1.34% | 11,509 |
| Feb 20, 2025 | 62.00 | 62.00 | 59.82 | 59.82 | 59.30 | -5.11% | 7,864 |
| Feb 19, 2025 | 61.51 | 63.04 | 61.00 | 63.04 | 62.50 | 0.70% | 13,822 |
| Feb 18, 2025 | 64.90 | 65.05 | 62.12 | 62.60 | 62.06 | -3.54% | 13,238 |
| Feb 14, 2025 | 61.31 | 64.91 | 61.31 | 64.90 | 64.34 | 2.85% | 14,486 |
| Feb 13, 2025 | 60.60 | 63.10 | 60.52 | 63.10 | 62.56 | 3.34% | 6,689 |