Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
85.35
+0.45 (0.53%)
At close: Oct 30, 2026, 4:00 PM EDT
86.30
+0.95 (1.11%)
After-hours: Oct 30, 2026, 7:55 PM EDT
CZFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.00 | 88.20 | 84.65 | 85.35 | 85.35 | 0.53% | 91,189 |
| Oct 29, 2026 | 84.45 | 85.40 | 83.80 | 84.90 | 84.90 | 1.26% | 45,503 |
| Oct 28, 2026 | 85.36 | 85.36 | 82.65 | 83.84 | 83.84 | -0.49% | 36,026 |
| Oct 27, 2026 | 84.53 | 85.24 | 83.18 | 84.25 | 84.25 | -0.40% | 44,299 |
| Oct 26, 2026 | 84.95 | 86.77 | 83.80 | 84.59 | 84.59 | 0.02% | 45,078 |
| Oct 23, 2026 | 83.08 | 84.99 | 83.08 | 84.57 | 84.57 | 1.00% | 40,833 |
| Oct 22, 2026 | 81.15 | 84.56 | 81.15 | 83.73 | 83.73 | 2.65% | 46,084 |
| Oct 21, 2026 | 81.32 | 82.15 | 79.79 | 81.57 | 81.57 | 1.33% | 43,549 |
| Oct 20, 2026 | 79.90 | 81.45 | 79.86 | 80.50 | 80.50 | 1.77% | 44,927 |
| Oct 19, 2026 | 80.30 | 80.30 | 79.10 | 79.10 | 79.10 | -1.16% | 19,570 |
| Oct 16, 2026 | 79.24 | 80.55 | 78.84 | 80.03 | 80.03 | 1.15% | 34,744 |
| Oct 15, 2026 | 78.75 | 79.71 | 78.29 | 79.12 | 79.12 | 1.07% | 26,535 |
| Oct 14, 2026 | 77.90 | 79.10 | 77.90 | 78.28 | 78.28 | -0.71% | 41,915 |
| Oct 13, 2026 | 79.62 | 79.92 | 78.50 | 78.84 | 78.84 | -0.08% | 21,156 |
| Oct 12, 2026 | 77.45 | 79.24 | 77.45 | 78.90 | 78.90 | 1.09% | 25,732 |
| 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% | 17,244 |
| Oct 7, 2026 | 79.93 | 79.93 | 78.78 | 78.94 | 78.94 | -0.89% | 25,250 |
| Oct 6, 2026 | 79.74 | 81.00 | 78.89 | 79.65 | 79.65 | 0.16% | 71,958 |
| Oct 5, 2026 | 80.11 | 80.99 | 79.52 | 79.52 | 79.52 | -1.71% | 27,631 |
| Oct 2, 2026 | 79.87 | 80.97 | 79.06 | 80.90 | 80.90 | 2.22% | 45,540 |
| Oct 1, 2026 | 78.61 | 79.19 | 77.10 | 79.14 | 79.14 | 0.67% | 38,225 |
| Sep 30, 2026 | 79.94 | 80.11 | 78.20 | 78.61 | 78.61 | -1.81% | 35,428 |
| 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 |