Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
63.72
-1.31 (-2.01%)
Jun 2, 2026, 2:16 PM EDT - Market open
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 63.83 | 65.09 | 63.83 | 65.09 | - | 0.09% | 2,600 |
| Jun 1, 2026 | 65.05 | 65.05 | 62.71 | 65.03 | 65.03 | - | 4,473 |
| May 29, 2026 | 66.73 | 66.73 | 65.03 | 65.03 | 65.03 | -1.62% | 6,003 |
| May 28, 2026 | 66.00 | 66.57 | 66.00 | 66.10 | 66.10 | 0.46% | 3,982 |
| May 27, 2026 | 65.46 | 65.85 | 65.46 | 65.80 | 65.80 | 1.45% | 3,996 |
| May 26, 2026 | 64.15 | 65.05 | 63.67 | 64.86 | 64.86 | 1.98% | 8,302 |
| May 22, 2026 | 64.30 | 64.50 | 63.36 | 63.60 | 63.60 | -1.82% | 8,257 |
| May 21, 2026 | 62.97 | 64.78 | 62.97 | 64.78 | 64.78 | -0.20% | 5,293 |
| May 20, 2026 | 65.00 | 65.89 | 64.91 | 64.91 | 64.91 | 0.96% | 6,132 |
| May 19, 2026 | 62.35 | 64.29 | 62.35 | 64.29 | 64.29 | 0.39% | 3,934 |
| May 18, 2026 | 67.18 | 67.18 | 63.73 | 64.04 | 64.04 | 1.47% | 3,195 |
| May 15, 2026 | 61.93 | 63.80 | 61.93 | 63.11 | 63.11 | 0.86% | 4,794 |
| May 14, 2026 | 63.39 | 63.85 | 62.57 | 62.57 | 62.57 | -0.62% | 3,909 |
| May 13, 2026 | 62.41 | 63.80 | 62.41 | 62.96 | 62.96 | -0.27% | 5,124 |
| 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% | 5,457 |
| 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% | 3,364 |
| 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 |