Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
65.87
-0.78 (-1.16%)
At close: Jan 23, 2026, 4:00 PM EST
65.54
-0.32 (-0.49%)
After-hours: Jan 23, 2026, 5:15 PM EST
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 66.59 | 67.43 | 64.04 | 65.54 | 65.54 | -1.65% | 15,932 |
| Jan 22, 2026 | 67.92 | 69.30 | 66.17 | 66.64 | 66.64 | -0.91% | 12,832 |
| Jan 21, 2026 | 63.58 | 67.93 | 63.50 | 67.25 | 67.25 | 5.91% | 25,482 |
| Jan 20, 2026 | 64.35 | 64.53 | 63.40 | 63.50 | 63.50 | -1.40% | 16,034 |
| Jan 16, 2026 | 62.70 | 64.98 | 62.70 | 64.40 | 64.40 | 2.63% | 13,471 |
| Jan 15, 2026 | 61.50 | 63.75 | 59.60 | 62.75 | 62.75 | 2.55% | 11,777 |
| Jan 14, 2026 | 60.50 | 61.19 | 59.61 | 61.19 | 61.19 | 1.68% | 6,792 |
| Jan 13, 2026 | 60.65 | 61.39 | 59.42 | 60.18 | 60.18 | -0.23% | 8,824 |
| Jan 12, 2026 | 60.00 | 65.00 | 59.47 | 60.32 | 60.32 | 0.65% | 17,997 |
| Jan 9, 2026 | 57.60 | 60.00 | 57.60 | 59.93 | 59.93 | 1.51% | 16,873 |
| Jan 8, 2026 | 57.08 | 59.55 | 57.08 | 59.04 | 59.04 | 2.41% | 6,381 |
| Jan 7, 2026 | 57.00 | 57.89 | 56.90 | 57.65 | 57.65 | 1.00% | 7,738 |
| Jan 6, 2026 | 56.87 | 57.83 | 56.20 | 57.08 | 57.08 | -1.01% | 9,876 |
| Jan 5, 2026 | 55.60 | 58.27 | 55.60 | 57.66 | 57.66 | 3.61% | 7,329 |
| Jan 2, 2026 | 56.24 | 56.45 | 55.20 | 55.65 | 55.65 | -2.40% | 5,816 |
| Dec 31, 2025 | 56.29 | 57.37 | 56.29 | 57.02 | 57.02 | 1.28% | 5,543 |
| Dec 30, 2025 | 57.52 | 57.52 | 55.15 | 56.30 | 56.30 | -2.86% | 8,219 |
| Dec 29, 2025 | 59.88 | 59.97 | 57.53 | 57.96 | 57.96 | -0.24% | 12,169 |
| Dec 26, 2025 | 58.99 | 58.99 | 57.60 | 58.10 | 58.10 | -0.95% | 3,822 |
| Dec 24, 2025 | 58.75 | 59.66 | 56.85 | 58.66 | 58.66 | -0.10% | 6,322 |
| Dec 23, 2025 | 58.21 | 59.30 | 58.20 | 58.72 | 58.72 | -0.09% | 3,624 |
| Dec 22, 2025 | 58.58 | 61.61 | 58.23 | 58.77 | 58.77 | -0.20% | 8,945 |
| Dec 19, 2025 | 60.77 | 60.77 | 58.65 | 58.89 | 58.89 | -3.43% | 16,679 |
| Dec 18, 2025 | 62.25 | 63.18 | 60.14 | 60.98 | 60.98 | -1.79% | 15,434 |
| Dec 17, 2025 | 61.91 | 62.22 | 61.06 | 62.09 | 62.09 | 1.01% | 9,453 |
| Dec 16, 2025 | 61.27 | 62.07 | 60.78 | 61.47 | 61.47 | 0.07% | 10,753 |
| Dec 15, 2025 | 61.54 | 62.72 | 60.92 | 61.43 | 61.43 | 0.38% | 10,474 |
| 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 |