Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
54.25
+0.65 (1.21%)
At close: Oct 30, 2025, 4:00 PM EDT
54.25
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:30 PM EDT
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 53.28 | 54.69 | 52.35 | 54.25 | 54.25 | 1.21% | 5,560 |
| Oct 29, 2025 | 53.06 | 54.81 | 52.90 | 53.60 | 53.60 | -1.27% | 8,587 |
| Oct 28, 2025 | 54.11 | 54.46 | 53.96 | 54.29 | 54.29 | -1.92% | 4,214 |
| Oct 27, 2025 | 54.85 | 56.23 | 54.57 | 55.35 | 55.35 | -0.45% | 9,302 |
| Oct 24, 2025 | 56.18 | 56.18 | 54.51 | 55.60 | 55.60 | 0.52% | 3,651 |
| Oct 23, 2025 | 56.34 | 56.34 | 54.19 | 55.31 | 55.31 | -2.86% | 5,480 |
| Oct 22, 2025 | 56.65 | 56.94 | 55.00 | 56.94 | 56.94 | 0.51% | 7,931 |
| Oct 21, 2025 | 55.02 | 56.65 | 55.02 | 56.65 | 56.65 | 2.11% | 5,815 |
| Oct 20, 2025 | 56.11 | 56.11 | 54.79 | 55.48 | 55.48 | 1.13% | 5,475 |
| Oct 17, 2025 | 53.03 | 54.86 | 53.03 | 54.86 | 54.86 | 3.16% | 8,117 |
| Oct 16, 2025 | 53.99 | 54.00 | 52.70 | 53.18 | 53.18 | -2.90% | 10,605 |
| Oct 15, 2025 | 55.82 | 55.82 | 54.28 | 54.77 | 54.77 | -2.41% | 6,864 |
| Oct 14, 2025 | 53.50 | 56.12 | 52.63 | 56.12 | 56.12 | 3.26% | 7,982 |
| Oct 13, 2025 | 55.61 | 55.61 | 54.25 | 54.35 | 54.35 | 0.17% | 5,521 |
| Oct 10, 2025 | 56.30 | 56.30 | 54.25 | 54.26 | 54.26 | -3.57% | 11,195 |
| Oct 9, 2025 | 57.60 | 59.00 | 55.70 | 56.27 | 56.27 | -2.11% | 9,766 |
| Oct 8, 2025 | 56.50 | 57.49 | 56.50 | 57.48 | 57.48 | 2.31% | 10,378 |
| Oct 7, 2025 | 57.70 | 58.00 | 56.17 | 56.18 | 56.18 | -2.87% | 12,392 |
| Oct 6, 2025 | 56.64 | 58.87 | 56.64 | 57.84 | 57.84 | 1.37% | 15,032 |
| Oct 3, 2025 | 57.67 | 58.20 | 56.58 | 57.06 | 57.06 | 0.02% | 7,385 |
| Oct 2, 2025 | 59.50 | 59.52 | 57.00 | 57.05 | 57.05 | -5.55% | 10,601 |
| Oct 1, 2025 | 59.60 | 60.75 | 59.60 | 60.40 | 60.40 | 0.20% | 13,244 |
| Sep 30, 2025 | 59.92 | 60.49 | 59.20 | 60.28 | 60.28 | -0.02% | 9,493 |
| Sep 29, 2025 | 60.88 | 60.88 | 60.01 | 60.29 | 60.29 | -1.95% | 3,825 |
| Sep 26, 2025 | 61.48 | 62.86 | 60.63 | 61.49 | 61.49 | 0.26% | 6,339 |
| Sep 25, 2025 | 61.46 | 63.50 | 60.23 | 61.33 | 61.33 | 1.20% | 5,618 |
| Sep 24, 2025 | 61.29 | 61.39 | 60.40 | 60.60 | 60.60 | -3.35% | 4,058 |
| Sep 23, 2025 | 62.48 | 62.94 | 61.11 | 62.70 | 62.70 | 0.03% | 10,986 |
| Sep 22, 2025 | 63.54 | 63.54 | 62.64 | 62.68 | 62.68 | -0.93% | 5,594 |
| Sep 19, 2025 | 64.32 | 64.53 | 62.61 | 63.27 | 63.27 | -2.59% | 27,396 |
| Sep 18, 2025 | 62.65 | 64.98 | 61.39 | 64.95 | 64.95 | 5.15% | 8,879 |
| Sep 17, 2025 | 61.07 | 63.98 | 61.07 | 61.77 | 61.77 | -1.12% | 11,637 |
| Sep 16, 2025 | 59.00 | 62.54 | 59.00 | 62.47 | 62.47 | -0.68% | 9,960 |
| Sep 15, 2025 | 62.35 | 64.09 | 62.16 | 62.90 | 62.90 | -2.71% | 8,290 |
| 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 |