Citizens & Northern Corporation (CZNC)
NASDAQ: CZNC · Real-Time Price · USD
20.12
-0.05 (-0.25%)
At close: Mar 31, 2025, 4:00 PM
20.62
+0.50 (2.49%)
After-hours: Mar 31, 2025, 6:59 PM EDT
Citizens & Northern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.09 | 20.28 | 19.59 | 20.12 | 20.12 | -0.25% | 41,749 |
| Mar 28, 2025 | 20.55 | 20.62 | 20.00 | 20.17 | 20.17 | -2.28% | 21,454 |
| Mar 27, 2025 | 20.31 | 20.71 | 20.31 | 20.64 | 20.64 | 1.38% | 23,010 |
| Mar 26, 2025 | 20.45 | 20.47 | 20.24 | 20.36 | 20.36 | 0.15% | 14,735 |
| Mar 25, 2025 | 20.71 | 20.71 | 20.28 | 20.33 | 20.33 | -1.93% | 16,096 |
| Mar 24, 2025 | 20.74 | 20.74 | 20.49 | 20.73 | 20.73 | 1.57% | 19,301 |
| Mar 21, 2025 | 20.47 | 20.71 | 20.41 | 20.41 | 20.41 | -1.07% | 67,069 |
| Mar 20, 2025 | 20.64 | 20.81 | 20.53 | 20.63 | 20.63 | -0.82% | 12,819 |
| Mar 19, 2025 | 20.44 | 20.98 | 20.40 | 20.80 | 20.80 | 1.76% | 20,294 |
| Mar 18, 2025 | 20.25 | 20.47 | 20.11 | 20.44 | 20.44 | 0.84% | 23,105 |
| Mar 17, 2025 | 20.21 | 20.40 | 19.85 | 20.27 | 20.27 | 0.30% | 19,705 |
| Mar 14, 2025 | 19.97 | 20.35 | 19.83 | 20.21 | 20.21 | 2.12% | 19,043 |
| Mar 13, 2025 | 20.21 | 20.21 | 19.79 | 19.79 | 19.79 | -1.59% | 10,918 |
| Mar 12, 2025 | 19.89 | 20.15 | 19.58 | 20.11 | 20.11 | 1.46% | 26,721 |
| Mar 11, 2025 | 20.05 | 20.38 | 19.75 | 19.82 | 19.82 | -0.40% | 27,379 |
| Mar 10, 2025 | 20.12 | 20.45 | 19.75 | 19.90 | 19.90 | -2.64% | 25,182 |
| Mar 7, 2025 | 20.25 | 20.51 | 20.01 | 20.44 | 20.44 | 0.15% | 28,951 |
| Mar 6, 2025 | 20.41 | 20.48 | 20.00 | 20.41 | 20.41 | -0.29% | 23,985 |
| Mar 5, 2025 | 20.75 | 20.86 | 20.44 | 20.47 | 20.47 | -1.73% | 28,517 |
| Mar 4, 2025 | 21.01 | 21.25 | 20.76 | 20.83 | 20.83 | -1.65% | 28,369 |
| Mar 3, 2025 | 21.32 | 21.54 | 21.00 | 21.18 | 21.18 | -0.80% | 27,201 |
| Feb 28, 2025 | 20.86 | 21.38 | 20.82 | 21.35 | 21.35 | 2.94% | 27,452 |
| Feb 27, 2025 | 21.00 | 21.00 | 20.73 | 20.74 | 20.74 | -1.47% | 21,051 |
| Feb 26, 2025 | 21.00 | 21.23 | 20.79 | 21.05 | 21.05 | 0.38% | 21,644 |
| Feb 25, 2025 | 20.90 | 21.28 | 20.90 | 20.97 | 20.97 | 1.21% | 29,449 |
| Feb 24, 2025 | 20.89 | 21.06 | 20.71 | 20.72 | 20.72 | -0.62% | 22,845 |
| Feb 21, 2025 | 21.46 | 21.46 | 20.85 | 20.85 | 20.85 | -1.88% | 28,597 |
| Feb 20, 2025 | 21.29 | 21.97 | 21.07 | 21.25 | 21.25 | -1.21% | 31,783 |
| Feb 19, 2025 | 21.30 | 21.51 | 21.19 | 21.51 | 21.51 | -0.14% | 19,021 |
| Feb 18, 2025 | 21.40 | 21.74 | 21.31 | 21.54 | 21.54 | 0.65% | 21,154 |
| Feb 14, 2025 | 21.73 | 21.80 | 21.35 | 21.40 | 21.40 | -0.65% | 33,205 |
| Feb 13, 2025 | 21.52 | 21.78 | 21.19 | 21.54 | 21.54 | 0.09% | 36,414 |
| Feb 12, 2025 | 21.75 | 21.75 | 21.40 | 21.52 | 21.52 | -1.82% | 45,252 |
| Feb 11, 2025 | 21.55 | 22.17 | 21.40 | 21.92 | 21.92 | 1.01% | 43,906 |
| Feb 10, 2025 | 21.65 | 21.81 | 21.33 | 21.70 | 21.70 | 0.65% | 26,577 |
| Feb 7, 2025 | 21.80 | 21.80 | 21.12 | 21.56 | 21.56 | -1.19% | 25,955 |
| Feb 6, 2025 | 21.25 | 21.83 | 21.25 | 21.82 | 21.82 | 2.78% | 30,464 |
| Feb 5, 2025 | 21.25 | 21.25 | 20.94 | 21.23 | 21.23 | 0.19% | 28,207 |
| Feb 4, 2025 | 20.86 | 21.26 | 20.81 | 21.19 | 21.19 | 0.76% | 30,567 |
| Feb 3, 2025 | 20.73 | 21.07 | 20.51 | 21.03 | 21.03 | -1.41% | 30,200 |
| Jan 31, 2025 | 21.25 | 21.61 | 21.13 | 21.33 | 21.05 | -0.37% | 49,539 |
| Jan 30, 2025 | 22.50 | 22.68 | 21.30 | 21.41 | 21.13 | -4.25% | 63,609 |
| Jan 29, 2025 | 21.30 | 22.39 | 21.27 | 22.36 | 22.07 | 4.39% | 54,384 |
| Jan 28, 2025 | 22.00 | 22.23 | 21.19 | 21.42 | 21.14 | -2.24% | 57,833 |
| Jan 27, 2025 | 20.82 | 21.99 | 20.50 | 21.91 | 21.62 | 5.79% | 189,931 |
| Jan 24, 2025 | 19.33 | 21.25 | 19.30 | 20.71 | 20.44 | 7.58% | 82,086 |
| Jan 23, 2025 | 19.06 | 19.27 | 18.98 | 19.25 | 19.00 | 1.53% | 40,535 |
| Jan 22, 2025 | 19.30 | 19.30 | 18.95 | 18.96 | 18.71 | -1.46% | 59,900 |
| Jan 21, 2025 | 19.01 | 19.35 | 19.01 | 19.24 | 18.99 | 1.21% | 38,932 |
| Jan 17, 2025 | 18.91 | 19.06 | 18.78 | 19.01 | 18.76 | 1.22% | 27,834 |