Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
81.64
+0.31 (0.38%)
At close: Sep 17, 2026, 4:00 PM EDT
81.99
+0.35 (0.43%)
After-hours: Sep 17, 2026, 7:37 PM EDT
CZFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 81.54 | 82.14 | 80.21 | 81.64 | 81.64 | 0.38% | 28,195 |
| Sep 16, 2026 | 82.25 | 83.25 | 80.37 | 81.33 | 81.33 | -2.12% | 62,947 |
| 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 |
| Jul 30, 2026 | 75.08 | 79.50 | 74.62 | 76.38 | 75.91 | -1.14% | 32,502 |
| Jul 29, 2026 | 76.84 | 78.20 | 76.66 | 77.26 | 76.79 | 0.49% | 20,983 |
| Jul 28, 2026 | 76.00 | 78.68 | 76.00 | 76.88 | 76.41 | 1.20% | 34,841 |
| Jul 27, 2026 | 74.96 | 76.00 | 73.23 | 75.97 | 75.50 | 1.46% | 33,083 |
| Jul 24, 2026 | 70.36 | 75.00 | 70.36 | 74.88 | 74.42 | 4.73% | 15,990 |
| Jul 23, 2026 | 71.52 | 72.59 | 69.87 | 71.50 | 71.06 | -1.62% | 13,256 |
| Jul 22, 2026 | 74.00 | 74.00 | 69.53 | 72.68 | 72.23 | -2.17% | 23,698 |
| Jul 21, 2026 | 72.87 | 74.33 | 71.55 | 74.29 | 73.83 | 3.79% | 27,620 |
| Jul 20, 2026 | 72.83 | 74.69 | 70.80 | 71.58 | 71.14 | -2.77% | 11,201 |
| Jul 17, 2026 | 74.45 | 75.00 | 71.22 | 73.62 | 73.17 | -1.62% | 11,626 |
| Jul 16, 2026 | 72.50 | 75.00 | 72.50 | 74.83 | 74.37 | 2.21% | 15,228 |
| Jul 15, 2026 | 67.97 | 74.21 | 67.97 | 73.21 | 72.76 | 2.65% | 12,456 |
| Jul 14, 2026 | 72.00 | 72.45 | 70.70 | 71.32 | 70.88 | 0.03% | 7,867 |
| Jul 13, 2026 | 70.80 | 73.50 | 70.80 | 71.30 | 70.86 | 1.31% | 9,501 |
| Jul 10, 2026 | 67.63 | 72.27 | 67.63 | 70.38 | 69.95 | -1.50% | 29,100 |
| Jul 9, 2026 | 71.74 | 71.74 | 70.70 | 71.45 | 71.01 | 1.90% | 7,296 |