Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
63.13
-0.04 (-0.06%)
At close: May 12, 2026, 4:00 PM EDT
64.07
+0.93 (1.48%)
After-hours: May 12, 2026, 4:10 PM EDT
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 62.64 | 64.07 | 62.64 | 63.13 | 63.13 | -0.06% | 3,011 |
| May 11, 2026 | 68.00 | 68.00 | 61.63 | 63.17 | 63.17 | -0.99% | 4,314 |
| May 8, 2026 | 65.28 | 65.28 | 63.80 | 63.80 | 63.80 | -3.17% | 3,055 |
| May 7, 2026 | 65.95 | 65.95 | 64.32 | 65.89 | 65.89 | 3.11% | 5,302 |
| May 6, 2026 | 63.21 | 64.40 | 63.04 | 63.90 | 63.90 | 1.28% | 5,494 |
| May 5, 2026 | 60.01 | 63.09 | 60.01 | 63.09 | 63.09 | 4.37% | 4,448 |
| May 4, 2026 | 61.08 | 62.06 | 60.45 | 60.45 | 60.45 | -1.42% | 6,329 |
| May 1, 2026 | 62.62 | 62.62 | 61.02 | 61.32 | 61.32 | -2.91% | 5,078 |
| Apr 30, 2026 | 64.56 | 66.93 | 62.82 | 63.16 | 63.16 | -2.76% | 5,697 |
| Apr 29, 2026 | 66.61 | 66.61 | 64.09 | 64.95 | 64.95 | -3.36% | 4,261 |
| Apr 28, 2026 | 67.34 | 67.34 | 67.21 | 67.21 | 67.21 | 2.77% | 4,261 |
| Apr 27, 2026 | 64.91 | 66.40 | 64.91 | 65.40 | 65.40 | -0.85% | 7,086 |
| Apr 24, 2026 | 64.39 | 66.40 | 64.11 | 65.96 | 65.96 | 1.24% | 9,005 |
| Apr 23, 2026 | 69.50 | 69.50 | 65.15 | 65.15 | 65.15 | -5.55% | 8,789 |
| Apr 22, 2026 | 68.90 | 69.00 | 68.90 | 68.98 | 68.98 | -0.03% | 4,409 |
| Apr 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.03% | 5,451 |
| Apr 20, 2026 | 69.00 | 69.58 | 68.92 | 69.02 | 69.02 | 0.98% | 12,478 |
| Apr 17, 2026 | 65.90 | 68.35 | 65.90 | 68.35 | 68.35 | 5.48% | 6,353 |
| Apr 16, 2026 | 66.05 | 66.06 | 64.80 | 64.80 | 64.80 | -1.97% | 3,363 |
| Apr 15, 2026 | 65.44 | 66.10 | 65.42 | 66.10 | 66.10 | -0.08% | 3,092 |
| Apr 14, 2026 | 67.64 | 67.64 | 66.15 | 66.15 | 66.15 | -2.83% | 4,783 |
| Apr 13, 2026 | 66.80 | 68.94 | 66.30 | 68.08 | 68.08 | 1.95% | 7,329 |
| Apr 10, 2026 | 68.98 | 68.98 | 65.89 | 66.78 | 66.78 | -3.20% | 5,414 |
| Apr 9, 2026 | 67.67 | 68.99 | 64.25 | 68.99 | 68.99 | 2.80% | 11,635 |
| Apr 8, 2026 | 68.29 | 68.49 | 66.66 | 67.11 | 67.11 | 1.53% | 10,245 |
| Apr 7, 2026 | 64.55 | 66.10 | 64.55 | 66.10 | 66.10 | 3.27% | 6,830 |
| Apr 6, 2026 | 63.38 | 64.44 | 62.85 | 64.01 | 64.01 | 0.95% | 4,115 |
| Apr 2, 2026 | 62.01 | 63.93 | 62.01 | 63.41 | 63.41 | 2.03% | 5,403 |
| Apr 1, 2026 | 61.50 | 64.00 | 61.50 | 62.15 | 62.15 | 1.64% | 4,882 |
| Mar 31, 2026 | 61.90 | 62.00 | 61.10 | 61.15 | 61.15 | 0.20% | 17,384 |
| Mar 30, 2026 | 60.31 | 62.87 | 60.31 | 61.03 | 61.03 | 1.19% | 7,781 |
| Mar 27, 2026 | 60.23 | 60.31 | 56.50 | 60.31 | 60.31 | 0.20% | 37,752 |
| Mar 26, 2026 | 58.77 | 61.43 | 58.77 | 60.19 | 60.19 | 2.35% | 4,305 |
| Mar 25, 2026 | 60.75 | 60.75 | 57.76 | 58.81 | 58.81 | -3.05% | 6,731 |
| Mar 24, 2026 | 61.89 | 62.25 | 60.66 | 60.66 | 60.66 | -1.83% | 5,270 |
| Mar 23, 2026 | 60.81 | 63.07 | 60.76 | 61.79 | 61.79 | 2.95% | 9,551 |
| Mar 20, 2026 | 59.98 | 61.05 | 57.77 | 60.02 | 60.02 | 0.07% | 22,953 |
| Mar 19, 2026 | 58.30 | 60.03 | 57.19 | 59.98 | 59.98 | 3.61% | 9,366 |
| Mar 18, 2026 | 58.51 | 58.84 | 57.38 | 57.89 | 57.89 | -2.28% | 10,663 |
| Mar 17, 2026 | 59.22 | 59.24 | 59.22 | 59.24 | 59.24 | - | 6,234 |
| Mar 16, 2026 | 57.53 | 60.02 | 57.53 | 59.24 | 59.24 | 0.42% | 6,116 |
| Mar 13, 2026 | 60.23 | 60.23 | 57.96 | 58.99 | 58.99 | -1.29% | 6,001 |
| Mar 12, 2026 | 59.38 | 59.76 | 58.55 | 59.76 | 59.26 | -0.48% | 5,616 |
| Mar 11, 2026 | 60.19 | 60.87 | 59.65 | 60.05 | 59.55 | -1.25% | 6,705 |
| Mar 10, 2026 | 60.77 | 62.03 | 60.23 | 60.81 | 60.30 | -0.64% | 8,052 |
| Mar 9, 2026 | 60.21 | 61.20 | 58.94 | 61.20 | 60.69 | -0.49% | 6,795 |
| Mar 6, 2026 | 59.25 | 61.50 | 58.52 | 61.50 | 60.99 | 1.38% | 17,967 |
| Mar 5, 2026 | 60.97 | 62.20 | 60.00 | 60.66 | 60.15 | -4.05% | 12,143 |
| Mar 4, 2026 | 62.00 | 63.61 | 60.70 | 63.22 | 62.69 | 3.13% | 30,298 |
| Mar 3, 2026 | 60.01 | 61.63 | 59.25 | 61.30 | 60.79 | 0.97% | 15,917 |