Citizens & Northern Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2025	19.35	19.43	19.19	19.42	19.42	0.47%	11,714
May 16, 2025	19.63	19.65	19.31	19.33	19.33	-1.88%	25,878
May 15, 2025	19.71	19.85	19.47	19.70	19.70	0.56%	30,915
May 14, 2025	19.49	19.73	19.19	19.59	19.59	0.62%	34,603
May 13, 2025	19.55	19.68	19.38	19.47	19.47	0.78%	18,622
May 12, 2025	19.89	19.89	19.13	19.32	19.32	1.15%	29,381
May 9, 2025	19.07	19.24	19.03	19.10	19.10	-0.26%	15,665
May 8, 2025	19.25	19.39	18.99	19.15	19.15	0.26%	19,730
May 7, 2025	19.02	19.17	18.98	19.10	19.10	1.54%	71,539
May 6, 2025	18.91	19.10	18.75	18.81	18.81	-1.34%	29,806
May 5, 2025	19.02	19.25	19.00	19.07	19.07	-0.29%	19,934
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