Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
61.15
-2.13 (-3.37%)
At close: May 30, 2025, 4:00 PM
61.15
0.00 (0.00%)
After-hours: May 30, 2025, 4:00 PM EDT
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 64.00 | 64.00 | 61.55 | 61.55 | - | -2.73% | 3,893 |
| May 29, 2025 | 62.09 | 63.28 | 62.09 | 63.28 | 63.28 | 0.57% | 6,819 |
| May 28, 2025 | 62.04 | 64.80 | 62.04 | 62.92 | 62.92 | 2.89% | 10,257 |
| May 27, 2025 | 59.50 | 61.15 | 59.50 | 61.15 | 61.15 | 3.56% | 4,095 |
| May 23, 2025 | 61.58 | 62.57 | 59.05 | 59.05 | 59.05 | -5.58% | 6,802 |
| May 22, 2025 | 59.98 | 62.54 | 59.85 | 62.54 | 62.54 | 2.39% | 13,345 |
| May 21, 2025 | 62.52 | 62.52 | 59.89 | 61.08 | 61.08 | -2.60% | 15,425 |
| May 20, 2025 | 62.80 | 63.40 | 61.55 | 62.71 | 62.71 | -0.44% | 10,127 |
| May 19, 2025 | 59.95 | 62.99 | 59.49 | 62.99 | 62.99 | 4.88% | 10,428 |
| May 16, 2025 | 60.51 | 61.23 | 59.21 | 60.06 | 60.06 | -0.94% | 9,839 |
| May 15, 2025 | 58.75 | 60.89 | 58.69 | 60.63 | 60.63 | 2.55% | 13,959 |
| May 14, 2025 | 59.20 | 59.38 | 57.96 | 59.12 | 59.12 | -0.62% | 11,761 |
| May 13, 2025 | 58.30 | 59.49 | 58.30 | 59.49 | 59.49 | 2.68% | 7,763 |
| May 12, 2025 | 57.25 | 58.97 | 57.25 | 57.94 | 57.94 | 3.37% | 4,472 |
| May 9, 2025 | 56.25 | 56.77 | 56.05 | 56.05 | 56.05 | -2.23% | 2,984 |
| May 8, 2025 | 57.79 | 57.79 | 57.33 | 57.33 | 57.33 | -0.69% | 3,797 |
| May 7, 2025 | 58.60 | 58.60 | 57.39 | 57.73 | 57.73 | -0.03% | 5,547 |
| May 6, 2025 | 55.20 | 57.75 | 55.20 | 57.75 | 57.75 | 1.32% | 6,153 |
| May 5, 2025 | 56.12 | 58.51 | 56.11 | 57.00 | 57.00 | 0.88% | 10,104 |
| May 2, 2025 | 55.39 | 56.50 | 55.39 | 56.50 | 56.50 | 4.38% | 5,808 |
| May 1, 2025 | 53.10 | 54.37 | 53.10 | 54.13 | 54.13 | -0.55% | 6,083 |
| Apr 30, 2025 | 53.00 | 54.94 | 53.00 | 54.43 | 54.43 | -1.00% | 25,782 |
| Apr 29, 2025 | 54.19 | 55.47 | 54.02 | 54.98 | 54.98 | 0.46% | 8,926 |
| Apr 28, 2025 | 54.75 | 54.75 | 53.74 | 54.73 | 54.73 | -1.74% | 3,562 |
| 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 |