Citizens & Northern Corporation (CZNC)
NASDAQ: CZNC · Real-Time Price · USD
19.12
-0.11 (-0.57%)
At close: May 2, 2025, 4:00 PM
18.77
-0.35 (-1.83%)
Pre-market: May 5, 2025, 4:28 AM EDT
Citizens & Northern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 19.13 | 19.25 | 18.52 | 19.12 | 19.12 | -0.57% | 33,461 |
| May 1, 2025 | 19.31 | 19.50 | 18.91 | 19.23 | 18.95 | -0.10% | 44,955 |
| Apr 30, 2025 | 18.81 | 19.33 | 18.47 | 19.25 | 18.97 | 1.10% | 59,785 |
| Apr 29, 2025 | 18.75 | 19.09 | 18.58 | 19.04 | 18.77 | 1.55% | 36,547 |
| Apr 28, 2025 | 19.05 | 19.27 | 18.57 | 18.75 | 18.48 | -1.57% | 41,565 |
| Apr 25, 2025 | 18.66 | 19.12 | 18.49 | 19.05 | 18.78 | 1.98% | 64,334 |
| Apr 24, 2025 | 19.19 | 19.19 | 18.46 | 18.68 | 18.41 | -3.91% | 55,493 |
| Apr 23, 2025 | 19.81 | 20.12 | 19.25 | 19.44 | 19.16 | -0.21% | 25,680 |
| Apr 22, 2025 | 19.24 | 19.59 | 19.14 | 19.48 | 19.20 | 2.26% | 23,597 |
| Apr 21, 2025 | 18.75 | 19.16 | 18.65 | 19.05 | 18.78 | 1.11% | 27,765 |
| Apr 17, 2025 | 18.78 | 19.08 | 18.75 | 18.84 | 18.57 | 0.43% | 20,354 |
| Apr 16, 2025 | 18.89 | 19.01 | 18.57 | 18.76 | 18.49 | -0.37% | 23,184 |
| Apr 15, 2025 | 18.49 | 18.95 | 18.49 | 18.83 | 18.56 | 1.84% | 28,992 |
| Apr 14, 2025 | 18.44 | 18.68 | 18.10 | 18.49 | 18.22 | 0.93% | 36,795 |
| Apr 11, 2025 | 18.57 | 19.36 | 18.15 | 18.32 | 18.06 | -0.49% | 23,820 |
| Apr 10, 2025 | 19.21 | 19.25 | 18.27 | 18.41 | 18.14 | -5.49% | 40,956 |
| Apr 9, 2025 | 18.52 | 20.26 | 18.40 | 19.48 | 19.20 | 3.64% | 50,658 |
| Apr 8, 2025 | 19.50 | 19.56 | 18.50 | 18.80 | 18.52 | -2.36% | 33,287 |
| Apr 7, 2025 | 18.70 | 19.63 | 18.07 | 19.25 | 18.97 | 0.89% | 43,496 |
| Apr 4, 2025 | 18.89 | 19.18 | 18.40 | 19.08 | 18.81 | -0.73% | 38,937 |
| Apr 3, 2025 | 19.50 | 19.87 | 18.90 | 19.22 | 18.94 | -4.09% | 46,821 |
| Apr 2, 2025 | 19.83 | 20.19 | 19.83 | 20.04 | 19.75 | 0.40% | 18,168 |
| Apr 1, 2025 | 19.99 | 20.25 | 19.91 | 19.96 | 19.67 | -0.80% | 13,123 |
| Mar 31, 2025 | 20.09 | 20.28 | 19.59 | 20.12 | 19.83 | -0.25% | 41,808 |
| Mar 28, 2025 | 20.55 | 20.62 | 20.00 | 20.17 | 19.88 | -2.28% | 21,454 |
| Mar 27, 2025 | 20.31 | 20.71 | 20.31 | 20.64 | 20.34 | 1.38% | 23,010 |
| Mar 26, 2025 | 20.45 | 20.47 | 20.24 | 20.36 | 20.07 | 0.15% | 14,735 |
| Mar 25, 2025 | 20.71 | 20.71 | 20.28 | 20.33 | 20.04 | -1.93% | 16,096 |
| Mar 24, 2025 | 20.74 | 20.74 | 20.49 | 20.73 | 20.43 | 1.57% | 19,301 |
| Mar 21, 2025 | 20.47 | 20.71 | 20.41 | 20.41 | 20.12 | -1.07% | 67,069 |
| Mar 20, 2025 | 20.64 | 20.81 | 20.53 | 20.63 | 20.33 | -0.82% | 12,819 |
| Mar 19, 2025 | 20.44 | 20.98 | 20.40 | 20.80 | 20.50 | 1.76% | 20,294 |
| Mar 18, 2025 | 20.25 | 20.47 | 20.11 | 20.44 | 20.15 | 0.84% | 23,105 |
| Mar 17, 2025 | 20.21 | 20.40 | 19.85 | 20.27 | 19.98 | 0.30% | 19,705 |
| Mar 14, 2025 | 19.97 | 20.35 | 19.83 | 20.21 | 19.92 | 2.12% | 19,043 |
| Mar 13, 2025 | 20.21 | 20.21 | 19.79 | 19.79 | 19.50 | -1.59% | 10,918 |
| Mar 12, 2025 | 19.89 | 20.15 | 19.58 | 20.11 | 19.82 | 1.46% | 26,721 |
| Mar 11, 2025 | 20.05 | 20.38 | 19.75 | 19.82 | 19.53 | -0.40% | 27,379 |
| Mar 10, 2025 | 20.12 | 20.45 | 19.75 | 19.90 | 19.61 | -2.64% | 25,182 |
| Mar 7, 2025 | 20.25 | 20.51 | 20.01 | 20.44 | 20.15 | 0.15% | 28,951 |
| Mar 6, 2025 | 20.41 | 20.48 | 20.00 | 20.41 | 20.12 | -0.29% | 23,985 |
| Mar 5, 2025 | 20.75 | 20.86 | 20.44 | 20.47 | 20.18 | -1.73% | 28,517 |
| Mar 4, 2025 | 21.01 | 21.25 | 20.76 | 20.83 | 20.53 | -1.65% | 28,369 |
| Mar 3, 2025 | 21.32 | 21.54 | 21.00 | 21.18 | 20.87 | -0.80% | 27,201 |
| Feb 28, 2025 | 20.86 | 21.38 | 20.82 | 21.35 | 21.04 | 2.94% | 27,452 |
| Feb 27, 2025 | 21.00 | 21.00 | 20.73 | 20.74 | 20.44 | -1.47% | 21,051 |
| Feb 26, 2025 | 21.00 | 21.23 | 20.79 | 21.05 | 20.75 | 0.38% | 21,644 |
| Feb 25, 2025 | 20.90 | 21.28 | 20.90 | 20.97 | 20.67 | 1.21% | 29,449 |
| Feb 24, 2025 | 20.89 | 21.06 | 20.71 | 20.72 | 20.42 | -0.62% | 22,845 |
| Feb 21, 2025 | 21.46 | 21.46 | 20.85 | 20.85 | 20.55 | -1.88% | 28,597 |