Citizens & Northern Corporation (CZNC)
NASDAQ: CZNC · Real-Time Price · USD
18.99
+0.11 (0.58%)
At close: Jul 31, 2025, 4:00 PM
19.02
+0.03 (0.16%)
After-hours: Jul 31, 2025, 4:10 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.69 | 18.92 | 18.65 | 18.89 | - | 0.05% | 25,270 |
| Jul 30, 2025 | 19.22 | 19.39 | 18.66 | 18.88 | 18.88 | -1.62% | 40,277 |
| Jul 29, 2025 | 19.58 | 19.62 | 19.19 | 19.19 | 19.19 | -1.34% | 26,040 |
| Jul 28, 2025 | 19.29 | 19.54 | 19.24 | 19.45 | 19.45 | 1.20% | 21,708 |
| Jul 25, 2025 | 19.21 | 19.51 | 19.05 | 19.22 | 19.22 | 0.21% | 29,099 |
| Jul 24, 2025 | 19.64 | 19.68 | 19.17 | 19.18 | 19.18 | -3.06% | 23,009 |
| Jul 23, 2025 | 19.92 | 19.98 | 19.60 | 19.79 | 19.79 | 0.53% | 23,114 |
| Jul 22, 2025 | 19.66 | 19.99 | 19.66 | 19.68 | 19.68 | 0.10% | 25,145 |
| Jul 21, 2025 | 19.38 | 19.69 | 19.33 | 19.66 | 19.66 | 1.29% | 27,604 |
| Jul 18, 2025 | 20.00 | 20.00 | 19.39 | 19.41 | 19.41 | -2.17% | 32,512 |
| Jul 17, 2025 | 19.84 | 20.04 | 19.76 | 19.84 | 19.84 | 0.51% | 29,150 |
| Jul 16, 2025 | 19.52 | 19.76 | 19.28 | 19.74 | 19.74 | 1.44% | 27,270 |
| Jul 15, 2025 | 20.03 | 20.12 | 19.44 | 19.46 | 19.46 | -2.80% | 28,186 |
| Jul 14, 2025 | 19.90 | 20.02 | 19.82 | 20.02 | 20.02 | 0.70% | 20,267 |
| Jul 11, 2025 | 20.15 | 20.20 | 19.81 | 19.88 | 19.88 | -1.68% | 22,008 |
| Jul 10, 2025 | 19.97 | 20.24 | 19.97 | 20.22 | 20.22 | 0.50% | 16,067 |
| Jul 9, 2025 | 20.14 | 20.24 | 19.80 | 20.12 | 20.12 | -0.05% | 29,480 |
| Jul 8, 2025 | 19.87 | 20.25 | 19.87 | 20.13 | 20.13 | 1.49% | 36,074 |
| Jul 7, 2025 | 20.00 | 20.25 | 19.73 | 19.84 | 19.84 | -1.32% | 33,142 |
| Jul 3, 2025 | 19.79 | 20.10 | 19.75 | 20.10 | 20.10 | 1.77% | 39,275 |
| Jul 2, 2025 | 19.71 | 19.77 | 19.46 | 19.75 | 19.75 | 1.23% | 29,582 |
| Jul 1, 2025 | 18.88 | 19.85 | 18.88 | 19.51 | 19.51 | 3.01% | 25,861 |
| Jun 30, 2025 | 19.19 | 19.25 | 18.93 | 18.94 | 18.94 | -1.20% | 28,034 |
| Jun 27, 2025 | 19.17 | 19.37 | 19.10 | 19.17 | 19.17 | 0.26% | 78,001 |
| Jun 26, 2025 | 18.75 | 19.12 | 18.72 | 19.12 | 19.12 | 2.19% | 21,508 |
| Jun 25, 2025 | 18.93 | 18.95 | 18.60 | 18.71 | 18.71 | -1.32% | 17,217 |
| Jun 24, 2025 | 18.84 | 19.17 | 18.84 | 18.96 | 18.96 | 1.09% | 24,790 |
| Jun 23, 2025 | 18.27 | 19.26 | 18.27 | 18.76 | 18.76 | 2.21% | 32,484 |
| Jun 20, 2025 | 18.66 | 18.70 | 18.30 | 18.35 | 18.35 | -1.13% | 78,474 |
| Jun 18, 2025 | 18.27 | 18.79 | 18.27 | 18.56 | 18.56 | 1.59% | 65,329 |
| Jun 17, 2025 | 18.29 | 18.51 | 18.27 | 18.27 | 18.27 | -0.92% | 25,181 |
| Jun 16, 2025 | 18.40 | 18.85 | 18.32 | 18.44 | 18.44 | 0.66% | 52,720 |
| Jun 13, 2025 | 18.58 | 18.97 | 18.25 | 18.32 | 18.32 | -2.76% | 31,435 |
| Jun 12, 2025 | 18.88 | 18.98 | 18.54 | 18.84 | 18.84 | -0.11% | 35,209 |
| Jun 11, 2025 | 19.26 | 19.26 | 18.83 | 18.86 | 18.86 | -1.05% | 27,495 |
| Jun 10, 2025 | 18.69 | 19.18 | 18.69 | 19.06 | 19.06 | 1.60% | 21,214 |
| Jun 9, 2025 | 18.69 | 18.91 | 18.69 | 18.76 | 18.76 | 1.02% | 34,221 |
| Jun 6, 2025 | 18.33 | 18.71 | 18.10 | 18.57 | 18.57 | 2.77% | 62,353 |
| Jun 5, 2025 | 18.26 | 18.33 | 18.02 | 18.07 | 18.07 | -0.93% | 18,719 |
| Jun 4, 2025 | 18.54 | 18.63 | 18.07 | 18.24 | 18.24 | -1.30% | 28,213 |
| Jun 3, 2025 | 18.21 | 18.57 | 18.21 | 18.48 | 18.48 | 0.98% | 16,962 |
| Jun 2, 2025 | 18.42 | 18.67 | 18.17 | 18.30 | 18.30 | -1.35% | 23,696 |
| May 30, 2025 | 18.74 | 19.06 | 18.55 | 18.55 | 18.55 | -1.38% | 18,022 |
| May 29, 2025 | 18.70 | 18.84 | 18.56 | 18.81 | 18.81 | 0.48% | 17,049 |
| May 28, 2025 | 19.07 | 19.07 | 18.67 | 18.72 | 18.72 | -2.04% | 20,223 |
| May 27, 2025 | 19.07 | 19.15 | 18.91 | 19.11 | 19.11 | 0.63% | 26,042 |
| May 23, 2025 | 18.99 | 19.12 | 18.95 | 18.99 | 18.99 | - | 27,667 |
| May 22, 2025 | 18.70 | 19.08 | 18.65 | 18.99 | 18.99 | 1.33% | 31,025 |
| May 21, 2025 | 19.23 | 19.53 | 18.67 | 18.74 | 18.74 | -3.80% | 29,835 |
| May 20, 2025 | 19.41 | 19.83 | 19.35 | 19.48 | 19.48 | 0.31% | 20,894 |