Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
78.05
-1.41 (-1.77%)
At close: Oct 9, 2026, 4:00 PM EDT
77.50
-0.55 (-0.70%)
After-hours: Oct 9, 2026, 4:13 PM EDT
CZFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 79.46 | 79.46 | 77.87 | 78.05 | 78.05 | -1.77% | 23,101 |
| Oct 8, 2026 | 78.35 | 80.48 | 78.35 | 79.46 | 79.46 | 0.66% | 17,241 |
| Oct 7, 2026 | 79.93 | 79.93 | 78.78 | 78.94 | 78.94 | -0.89% | 21,638 |
| Oct 6, 2026 | 79.74 | 81.00 | 78.89 | 79.65 | 79.65 | 0.16% | 71,037 |
| Oct 5, 2026 | 80.11 | 80.99 | 79.52 | 79.52 | 79.52 | -1.71% | 27,549 |
| Oct 2, 2026 | 79.87 | 80.97 | 79.06 | 80.90 | 80.90 | 2.22% | 44,370 |
| Oct 1, 2026 | 78.61 | 79.19 | 77.10 | 79.14 | 79.14 | 0.67% | 34,192 |
| Sep 30, 2026 | 79.94 | 80.11 | 78.20 | 78.61 | 78.61 | -1.81% | 33,423 |
| Sep 29, 2026 | 80.95 | 81.47 | 78.95 | 80.06 | 80.06 | -0.47% | 56,213 |
| Sep 28, 2026 | 80.33 | 81.92 | 79.40 | 80.44 | 80.44 | 0.74% | 51,824 |
| Sep 25, 2026 | 79.33 | 80.32 | 78.30 | 79.85 | 79.85 | 0.66% | 34,108 |
| Sep 24, 2026 | 78.52 | 79.99 | 78.52 | 79.33 | 79.33 | 1.34% | 16,370 |
| Sep 23, 2026 | 80.31 | 80.39 | 77.88 | 78.28 | 78.28 | -2.79% | 39,484 |
| Sep 22, 2026 | 80.69 | 81.81 | 80.08 | 80.53 | 80.53 | 0.65% | 31,602 |
| Sep 21, 2026 | 80.35 | 81.50 | 80.01 | 80.01 | 80.01 | -1.65% | 30,333 |
| Sep 18, 2026 | 80.66 | 81.95 | 80.01 | 81.35 | 81.35 | -0.36% | 65,946 |
| Sep 17, 2026 | 81.54 | 82.14 | 80.21 | 81.64 | 81.64 | 0.38% | 32,882 |
| Sep 16, 2026 | 82.25 | 83.25 | 80.37 | 81.33 | 81.33 | -2.12% | 64,009 |
| Sep 15, 2026 | 82.01 | 83.37 | 81.37 | 83.09 | 83.09 | 0.75% | 38,207 |
| Sep 14, 2026 | 82.25 | 83.85 | 81.67 | 82.47 | 82.47 | 0.32% | 85,396 |
| Sep 11, 2026 | 83.35 | 84.14 | 81.30 | 82.21 | 82.21 | -0.48% | 33,715 |
| Sep 10, 2026 | 82.82 | 83.20 | 81.00 | 83.12 | 82.61 | 0.69% | 34,645 |
| Sep 9, 2026 | 81.80 | 82.81 | 81.58 | 82.55 | 82.04 | 0.35% | 36,019 |
| Sep 8, 2026 | 83.08 | 83.79 | 82.26 | 82.26 | 81.76 | -0.80% | 27,463 |
| Sep 4, 2026 | 82.73 | 84.05 | 81.99 | 82.92 | 82.41 | -0.80% | 10,168 |
| Sep 3, 2026 | 83.54 | 84.65 | 83.00 | 83.59 | 83.08 | 1.20% | 22,942 |
| Sep 2, 2026 | 80.68 | 83.04 | 80.10 | 82.60 | 82.09 | 3.38% | 35,366 |
| Sep 1, 2026 | 80.50 | 80.80 | 79.30 | 79.90 | 79.41 | -0.55% | 23,664 |
| Aug 31, 2026 | 80.98 | 80.98 | 80.06 | 80.34 | 79.85 | -0.79% | 13,916 |
| Aug 28, 2026 | 81.44 | 82.09 | 80.42 | 80.98 | 80.48 | -0.21% | 25,700 |
| Aug 27, 2026 | 80.47 | 81.93 | 79.81 | 81.15 | 80.65 | 0.58% | 26,966 |
| Aug 26, 2026 | 81.00 | 82.05 | 80.38 | 80.68 | 80.18 | -0.05% | 59,218 |
| Aug 25, 2026 | 81.04 | 81.87 | 79.25 | 80.72 | 80.22 | -0.26% | 37,181 |
| Aug 24, 2026 | 81.70 | 82.50 | 79.48 | 80.93 | 80.43 | -0.94% | 79,278 |
| Aug 21, 2026 | 80.54 | 83.63 | 79.28 | 81.70 | 81.20 | 1.58% | 82,344 |
| Aug 20, 2026 | 79.80 | 81.27 | 78.38 | 80.43 | 79.94 | 0.04% | 14,264 |
| Aug 19, 2026 | 83.94 | 84.35 | 80.40 | 80.40 | 79.91 | -3.91% | 22,464 |
| Aug 18, 2026 | 82.47 | 83.93 | 81.24 | 83.67 | 83.16 | 2.17% | 37,013 |
| Aug 17, 2026 | 82.60 | 83.71 | 81.80 | 81.89 | 81.39 | -0.79% | 20,242 |
| Aug 14, 2026 | 82.00 | 83.79 | 81.80 | 82.54 | 82.03 | 1.02% | 14,865 |
| Aug 13, 2026 | 83.85 | 83.85 | 81.68 | 81.71 | 81.21 | -1.49% | 17,407 |
| Aug 12, 2026 | 82.00 | 83.60 | 81.63 | 82.95 | 82.44 | 0.80% | 48,521 |
| Aug 11, 2026 | 81.09 | 82.43 | 80.20 | 82.29 | 81.79 | 1.48% | 16,150 |
| Aug 10, 2026 | 80.04 | 81.28 | 79.80 | 81.09 | 80.59 | 0.86% | 25,698 |
| Aug 7, 2026 | 81.28 | 82.16 | 80.00 | 80.40 | 79.91 | -2.27% | 79,191 |
| Aug 6, 2026 | 83.00 | 83.00 | 80.28 | 82.27 | 81.77 | 0.29% | 41,120 |
| Aug 5, 2026 | 82.55 | 82.99 | 79.33 | 82.03 | 81.53 | -0.73% | 157,917 |
| Aug 4, 2026 | 76.83 | 83.37 | 76.83 | 82.63 | 82.12 | 7.97% | 51,363 |
| Aug 3, 2026 | 78.30 | 78.30 | 74.52 | 76.53 | 76.06 | -1.28% | 18,422 |
| Jul 31, 2026 | 75.92 | 77.52 | 73.90 | 77.52 | 77.04 | 1.49% | 28,819 |