Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
77.52
+1.14 (1.49%)
At close: Jul 31, 2026, 4:00 PM EDT
77.80
+0.28 (0.36%)
After-hours: Jul 31, 2026, 7:58 PM EDT
CZFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 75.92 | 77.52 | 73.90 | 77.52 | 77.52 | 1.49% | 28,025 |
| Jul 30, 2026 | 75.08 | 79.50 | 74.62 | 76.38 | 76.38 | -1.14% | 32,501 |
| Jul 29, 2026 | 76.84 | 78.20 | 76.66 | 77.26 | 77.26 | 0.49% | 20,982 |
| Jul 28, 2026 | 76.00 | 78.68 | 76.00 | 76.88 | 76.88 | 1.20% | 34,840 |
| Jul 27, 2026 | 74.96 | 76.00 | 73.23 | 75.97 | 75.97 | 1.46% | 32,510 |
| Jul 24, 2026 | 70.36 | 75.00 | 70.36 | 74.88 | 74.88 | 4.73% | 15,988 |
| Jul 23, 2026 | 71.52 | 72.59 | 69.87 | 71.50 | 71.50 | -1.62% | 13,255 |
| Jul 22, 2026 | 74.00 | 74.00 | 69.53 | 72.68 | 72.68 | -2.17% | 23,698 |
| Jul 21, 2026 | 72.87 | 74.33 | 71.55 | 74.29 | 74.29 | 3.79% | 27,620 |
| Jul 20, 2026 | 72.83 | 74.69 | 70.80 | 71.58 | 71.58 | -2.77% | 11,201 |
| Jul 17, 2026 | 74.45 | 75.00 | 71.22 | 73.62 | 73.62 | -1.62% | 11,626 |
| Jul 16, 2026 | 72.50 | 75.00 | 72.50 | 74.83 | 74.83 | 2.21% | 15,228 |
| Jul 15, 2026 | 67.97 | 74.21 | 67.97 | 73.21 | 73.21 | 2.65% | 12,456 |
| Jul 14, 2026 | 72.00 | 72.45 | 70.70 | 71.32 | 71.32 | 0.03% | 7,867 |
| Jul 13, 2026 | 70.80 | 73.50 | 70.80 | 71.30 | 71.30 | 1.31% | 9,501 |
| Jul 10, 2026 | 67.63 | 72.27 | 67.63 | 70.38 | 70.38 | -1.50% | 29,100 |
| Jul 9, 2026 | 71.74 | 71.74 | 70.70 | 71.45 | 71.45 | 1.90% | 7,296 |
| Jul 8, 2026 | 72.35 | 72.44 | 70.12 | 70.12 | 70.12 | -3.71% | 9,502 |
| Jul 7, 2026 | 72.49 | 74.16 | 71.39 | 72.82 | 72.82 | 0.46% | 16,578 |
| Jul 6, 2026 | 72.17 | 73.66 | 71.39 | 72.49 | 72.49 | 0.39% | 10,684 |
| Jul 2, 2026 | 74.28 | 74.35 | 72.21 | 72.21 | 72.21 | -2.59% | 7,421 |
| Jul 1, 2026 | 72.80 | 74.70 | 72.44 | 74.13 | 74.13 | 2.33% | 10,154 |
| Jun 30, 2026 | 72.25 | 72.44 | 71.55 | 72.44 | 72.44 | 1.29% | 10,951 |
| Jun 29, 2026 | 73.04 | 73.82 | 71.21 | 71.52 | 71.52 | -3.12% | 17,576 |
| Jun 26, 2026 | 71.34 | 74.47 | 69.84 | 73.82 | 73.82 | 3.99% | 83,448 |
| Jun 25, 2026 | 71.61 | 71.61 | 69.83 | 70.99 | 70.99 | -0.01% | 10,605 |
| Jun 24, 2026 | 69.55 | 71.87 | 69.55 | 71.00 | 71.00 | 2.14% | 16,486 |
| Jun 23, 2026 | 68.12 | 69.85 | 67.88 | 69.51 | 69.51 | 3.07% | 10,443 |
| Jun 22, 2026 | 67.93 | 67.93 | 66.60 | 67.44 | 67.44 | -0.77% | 6,527 |
| Jun 18, 2026 | 67.55 | 68.17 | 66.00 | 67.96 | 67.96 | 2.27% | 14,482 |
| Jun 17, 2026 | 69.00 | 69.00 | 66.45 | 66.45 | 66.45 | 1.02% | 8,547 |
| Jun 16, 2026 | 67.54 | 67.54 | 65.78 | 65.78 | 65.78 | -1.11% | 7,504 |
| Jun 15, 2026 | 67.98 | 68.55 | 66.52 | 66.52 | 66.52 | -4.49% | 4,791 |
| Jun 12, 2026 | 67.58 | 69.65 | 64.87 | 69.65 | 69.65 | 3.63% | 9,088 |
| Jun 11, 2026 | 67.90 | 71.85 | 67.72 | 67.72 | 67.21 | -0.27% | 6,988 |
| Jun 10, 2026 | 67.51 | 69.83 | 67.51 | 67.90 | 67.39 | 0.58% | 10,097 |
| Jun 9, 2026 | 66.89 | 68.84 | 66.89 | 67.51 | 67.00 | 3.16% | 8,043 |
| Jun 8, 2026 | 66.34 | 66.36 | 65.44 | 65.44 | 64.95 | 0.11% | 3,725 |
| Jun 5, 2026 | 64.13 | 65.37 | 64.13 | 65.37 | 64.88 | 1.84% | 4,386 |
| Jun 4, 2026 | 64.55 | 65.00 | 64.19 | 64.19 | 63.71 | 2.46% | 4,775 |
| Jun 3, 2026 | 63.03 | 64.00 | 62.60 | 62.65 | 62.18 | -2.72% | 9,392 |
| Jun 2, 2026 | 63.83 | 65.09 | 63.50 | 64.40 | 63.92 | -0.97% | 13,345 |
| Jun 1, 2026 | 65.05 | 65.05 | 62.71 | 65.03 | 64.54 | - | 4,473 |
| May 29, 2026 | 66.73 | 66.73 | 65.03 | 65.03 | 64.54 | -1.62% | 6,025 |
| May 28, 2026 | 66.00 | 66.57 | 66.00 | 66.10 | 65.60 | 0.46% | 3,982 |
| May 27, 2026 | 65.46 | 65.85 | 65.46 | 65.80 | 65.30 | 1.45% | 4,012 |
| May 26, 2026 | 64.15 | 65.05 | 63.67 | 64.86 | 64.37 | 1.98% | 8,302 |
| May 22, 2026 | 64.30 | 64.50 | 63.36 | 63.60 | 63.12 | -1.82% | 8,257 |
| May 21, 2026 | 62.97 | 64.78 | 62.97 | 64.78 | 64.29 | -0.20% | 5,293 |
| May 20, 2026 | 65.00 | 65.89 | 64.91 | 64.91 | 64.42 | 0.96% | 6,132 |