Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
59.46
+0.99 (1.69%)
Aug 13, 2025, 2:10 PM - Market open
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.97 | 58.97 | 57.56 | 57.56 | - | -1.55% | 1,163 |
| Aug 12, 2025 | 56.00 | 58.63 | 56.00 | 58.47 | 58.47 | 4.30% | 8,578 |
| Aug 11, 2025 | 54.18 | 56.32 | 53.96 | 56.06 | 56.06 | 4.88% | 23,190 |
| Aug 8, 2025 | 53.00 | 53.45 | 52.51 | 53.45 | 53.45 | -1.47% | 15,772 |
| Aug 7, 2025 | 52.60 | 54.25 | 52.03 | 54.25 | 54.25 | 3.49% | 13,604 |
| Aug 6, 2025 | 53.55 | 53.60 | 51.60 | 52.42 | 52.42 | -1.87% | 13,043 |
| Aug 5, 2025 | 53.55 | 54.79 | 51.14 | 53.42 | 53.42 | -0.32% | 14,091 |
| Aug 4, 2025 | 53.00 | 54.00 | 52.13 | 53.59 | 53.59 | 1.86% | 11,760 |
| Aug 1, 2025 | 53.70 | 53.70 | 52.00 | 52.61 | 52.61 | -2.01% | 8,752 |
| Jul 31, 2025 | 54.02 | 54.02 | 49.99 | 53.69 | 53.69 | 0.36% | 8,432 |
| Jul 30, 2025 | 55.27 | 55.27 | 53.50 | 53.50 | 53.50 | -1.74% | 5,470 |
| Jul 29, 2025 | 57.44 | 57.44 | 54.45 | 54.45 | 54.45 | -5.02% | 5,116 |
| Jul 28, 2025 | 57.53 | 57.84 | 56.89 | 57.33 | 57.33 | -1.16% | 3,916 |
| Jul 25, 2025 | 62.01 | 62.01 | 57.53 | 58.00 | 58.00 | -0.39% | 3,086 |
| Jul 24, 2025 | 60.38 | 60.38 | 58.23 | 58.23 | 58.23 | -3.56% | 2,111 |
| Jul 23, 2025 | 61.03 | 61.06 | 60.38 | 60.38 | 60.38 | -1.50% | 2,974 |
| Jul 22, 2025 | 61.75 | 62.06 | 61.30 | 61.30 | 61.30 | 1.41% | 8,472 |
| Jul 21, 2025 | 61.04 | 61.04 | 59.80 | 60.45 | 60.45 | 2.46% | 9,126 |
| Jul 18, 2025 | 60.48 | 60.88 | 58.52 | 59.00 | 59.00 | -1.42% | 34,900 |
| Jul 17, 2025 | 60.50 | 61.41 | 59.85 | 59.85 | 59.85 | -1.95% | 6,802 |
| Jul 16, 2025 | 60.00 | 61.04 | 60.00 | 61.04 | 61.04 | 2.67% | 5,819 |
| Jul 15, 2025 | 60.39 | 61.05 | 59.37 | 59.45 | 59.45 | -3.74% | 17,620 |
| Jul 14, 2025 | 59.25 | 61.76 | 59.25 | 61.76 | 61.76 | 1.41% | 8,929 |
| Jul 11, 2025 | 62.01 | 63.00 | 59.88 | 60.90 | 60.90 | -4.35% | 15,841 |
| Jul 10, 2025 | 64.95 | 65.00 | 63.67 | 63.67 | 63.67 | -1.59% | 38,281 |
| Jul 9, 2025 | 63.13 | 64.70 | 62.80 | 64.70 | 64.70 | 1.97% | 16,967 |
| Jul 8, 2025 | 63.63 | 63.63 | 63.45 | 63.45 | 63.45 | 1.49% | 6,283 |
| Jul 7, 2025 | 62.00 | 64.44 | 62.00 | 62.52 | 62.52 | -2.98% | 7,854 |
| Jul 3, 2025 | 64.22 | 64.53 | 64.22 | 64.44 | 64.44 | 2.14% | 2,692 |
| Jul 2, 2025 | 61.74 | 63.43 | 61.74 | 63.09 | 63.09 | 3.07% | 16,585 |
| Jul 1, 2025 | 59.72 | 61.75 | 59.72 | 61.21 | 61.21 | 4.24% | 29,259 |
| Jun 30, 2025 | 58.84 | 59.45 | 58.37 | 58.72 | 58.72 | -0.09% | 5,267 |
| Jun 27, 2025 | 57.81 | 58.77 | 57.81 | 58.77 | 58.77 | 1.75% | 15,939 |
| Jun 26, 2025 | 57.68 | 58.78 | 57.63 | 57.76 | 57.76 | 1.33% | 4,219 |
| Jun 25, 2025 | 57.71 | 57.71 | 57.00 | 57.00 | 57.00 | -1.67% | 2,951 |
| Jun 24, 2025 | 56.82 | 58.62 | 56.82 | 57.97 | 57.97 | 1.52% | 3,092 |
| Jun 23, 2025 | 57.00 | 57.10 | 57.00 | 57.10 | 57.10 | 1.42% | 4,083 |
| Jun 20, 2025 | 57.95 | 57.95 | 56.30 | 56.30 | 56.30 | -1.54% | 13,343 |
| Jun 18, 2025 | 55.65 | 57.30 | 55.00 | 57.18 | 57.18 | 1.64% | 4,266 |
| Jun 17, 2025 | 56.09 | 56.26 | 56.09 | 56.26 | 56.26 | -1.16% | 2,701 |
| Jun 16, 2025 | 55.12 | 56.92 | 55.12 | 56.92 | 56.92 | 2.91% | 3,453 |
| Jun 13, 2025 | 58.20 | 58.20 | 55.31 | 55.31 | 55.31 | -8.03% | 5,800 |
| Jun 12, 2025 | 60.00 | 60.14 | 59.97 | 60.14 | 59.61 | 0.15% | 2,938 |
| Jun 11, 2025 | 60.51 | 60.51 | 60.05 | 60.05 | 59.52 | -2.33% | 3,466 |
| Jun 10, 2025 | 60.54 | 61.71 | 60.54 | 61.48 | 60.94 | 1.75% | 4,290 |
| Jun 9, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 59.88 | -1.56% | 4,124 |
| Jun 6, 2025 | 60.23 | 61.41 | 59.75 | 61.38 | 60.84 | 3.95% | 15,284 |
| Jun 5, 2025 | 58.59 | 59.21 | 58.59 | 59.05 | 58.53 | 0.08% | 3,426 |
| Jun 4, 2025 | 60.30 | 60.30 | 58.33 | 59.00 | 58.48 | -2.35% | 4,230 |
| Jun 3, 2025 | 60.75 | 60.79 | 60.12 | 60.42 | 59.88 | 0.17% | 7,918 |