Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
65.80
+2.77 (4.39%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.90 | 65.80 | 63.90 | 64.65 | 64.65 | 0.97% | 14,005 |
| Sep 11, 2025 | 63.23 | 64.70 | 62.67 | 64.03 | 63.54 | 2.84% | 12,735 |
| Sep 10, 2025 | 61.79 | 63.00 | 61.34 | 62.26 | 61.78 | 1.75% | 10,327 |
| Sep 9, 2025 | 63.12 | 63.50 | 61.00 | 61.19 | 60.72 | -2.36% | 8,182 |
| Sep 8, 2025 | 62.00 | 63.11 | 61.43 | 62.67 | 62.19 | 2.05% | 10,187 |
| Sep 5, 2025 | 60.72 | 61.41 | 60.72 | 61.41 | 60.94 | -0.65% | 3,150 |
| Sep 4, 2025 | 60.77 | 61.85 | 59.23 | 61.81 | 61.34 | 2.93% | 4,509 |
| Sep 3, 2025 | 59.90 | 60.53 | 59.55 | 60.05 | 59.59 | 0.35% | 6,738 |
| Sep 2, 2025 | 58.54 | 61.00 | 58.12 | 59.84 | 59.38 | -0.20% | 15,527 |
| Aug 29, 2025 | 60.20 | 60.20 | 59.76 | 59.96 | 59.50 | -0.88% | 5,988 |
| Aug 28, 2025 | 61.11 | 61.60 | 60.49 | 60.49 | 60.03 | -2.64% | 2,876 |
| Aug 27, 2025 | 61.22 | 62.45 | 61.22 | 62.13 | 61.65 | 0.29% | 4,825 |
| Aug 26, 2025 | 61.25 | 62.15 | 61.25 | 61.95 | 61.48 | 1.26% | 7,465 |
| Aug 25, 2025 | 59.64 | 61.18 | 59.64 | 61.18 | 60.71 | 1.01% | 8,859 |
| Aug 22, 2025 | 57.75 | 61.13 | 57.75 | 60.57 | 60.11 | 5.89% | 26,478 |
| Aug 21, 2025 | 56.90 | 57.20 | 56.70 | 57.20 | 56.76 | 0.32% | 2,936 |
| Aug 20, 2025 | 56.59 | 57.02 | 56.57 | 57.02 | 56.58 | 2.41% | 3,986 |
| Aug 19, 2025 | 55.40 | 55.68 | 55.29 | 55.68 | 55.25 | -1.10% | 3,757 |
| Aug 18, 2025 | 56.20 | 56.72 | 55.20 | 56.30 | 55.87 | -0.71% | 10,233 |
| Aug 15, 2025 | 59.10 | 59.10 | 56.61 | 56.70 | 56.27 | -3.67% | 5,349 |
| Aug 14, 2025 | 58.76 | 59.04 | 57.69 | 58.86 | 58.41 | -0.66% | 8,387 |
| Aug 13, 2025 | 58.97 | 59.92 | 57.56 | 59.25 | 58.80 | 1.33% | 7,162 |
| Aug 12, 2025 | 56.00 | 58.63 | 56.00 | 58.47 | 58.02 | 4.30% | 8,578 |
| Aug 11, 2025 | 54.18 | 56.32 | 53.96 | 56.06 | 55.63 | 4.88% | 23,190 |
| Aug 8, 2025 | 53.00 | 53.45 | 52.51 | 53.45 | 53.04 | -1.47% | 15,772 |
| Aug 7, 2025 | 52.60 | 54.25 | 52.03 | 54.25 | 53.83 | 3.49% | 13,604 |
| Aug 6, 2025 | 53.55 | 53.60 | 51.60 | 52.42 | 52.02 | -1.87% | 13,043 |
| Aug 5, 2025 | 53.55 | 54.79 | 51.14 | 53.42 | 53.01 | -0.32% | 14,091 |
| Aug 4, 2025 | 53.00 | 54.00 | 52.13 | 53.59 | 53.18 | 1.86% | 11,760 |
| Aug 1, 2025 | 53.70 | 53.70 | 52.00 | 52.61 | 52.21 | -2.01% | 8,752 |
| Jul 31, 2025 | 54.02 | 54.02 | 49.99 | 53.69 | 53.28 | 0.36% | 8,432 |
| Jul 30, 2025 | 55.27 | 55.27 | 53.50 | 53.50 | 53.09 | -1.74% | 5,470 |
| Jul 29, 2025 | 57.44 | 57.44 | 54.45 | 54.45 | 54.03 | -5.02% | 5,116 |
| Jul 28, 2025 | 57.53 | 57.84 | 56.89 | 57.33 | 56.89 | -1.16% | 3,916 |
| Jul 25, 2025 | 62.01 | 62.01 | 57.53 | 58.00 | 57.56 | -0.39% | 3,086 |
| Jul 24, 2025 | 60.38 | 60.38 | 58.23 | 58.23 | 57.78 | -3.56% | 2,111 |
| Jul 23, 2025 | 61.03 | 61.06 | 60.38 | 60.38 | 59.92 | -1.50% | 2,974 |
| Jul 22, 2025 | 61.75 | 62.06 | 61.30 | 61.30 | 60.83 | 1.41% | 8,472 |
| Jul 21, 2025 | 61.04 | 61.04 | 59.80 | 60.45 | 59.99 | 2.46% | 9,126 |
| Jul 18, 2025 | 60.48 | 60.88 | 58.52 | 59.00 | 58.55 | -1.42% | 34,900 |
| Jul 17, 2025 | 60.50 | 61.41 | 59.85 | 59.85 | 59.39 | -1.95% | 6,802 |
| Jul 16, 2025 | 60.00 | 61.04 | 60.00 | 61.04 | 60.57 | 2.67% | 5,819 |
| Jul 15, 2025 | 60.39 | 61.05 | 59.37 | 59.45 | 58.99 | -3.74% | 17,620 |
| Jul 14, 2025 | 59.25 | 61.76 | 59.25 | 61.76 | 61.29 | 1.41% | 8,929 |
| Jul 11, 2025 | 62.01 | 63.00 | 59.88 | 60.90 | 60.43 | -4.35% | 15,841 |
| Jul 10, 2025 | 64.95 | 65.00 | 63.67 | 63.67 | 63.18 | -1.59% | 38,281 |
| Jul 9, 2025 | 63.13 | 64.70 | 62.80 | 64.70 | 64.20 | 1.97% | 16,967 |
| Jul 8, 2025 | 63.63 | 63.63 | 63.45 | 63.45 | 62.96 | 1.49% | 6,283 |
| Jul 7, 2025 | 62.00 | 64.44 | 62.00 | 62.52 | 62.04 | -2.98% | 7,854 |
| Jul 3, 2025 | 64.22 | 64.53 | 64.22 | 64.44 | 63.95 | 2.14% | 2,692 |