Citizens & Northern Corporation (CZNC)
NASDAQ: CZNC · Real-Time Price · USD
19.56
+0.01 (0.05%)
At close: Oct 7, 2025, 4:00 PM EDT
19.93
+0.37 (1.89%)
After-hours: Oct 7, 2025, 4:26 PM EDT
Citizens & Northern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.62 | 19.88 | 19.55 | 19.56 | 19.56 | 0.05% | 30,360 |
| Oct 6, 2025 | 19.60 | 19.70 | 19.37 | 19.55 | 19.55 | 0.41% | 38,703 |
| Oct 3, 2025 | 19.52 | 19.85 | 19.36 | 19.47 | 19.47 | -0.26% | 38,329 |
| Oct 2, 2025 | 19.69 | 19.69 | 19.45 | 19.52 | 19.52 | -0.81% | 67,080 |
| Oct 1, 2025 | 19.70 | 19.78 | 19.50 | 19.68 | 19.68 | -0.66% | 21,863 |
| Sep 30, 2025 | 19.65 | 19.88 | 19.64 | 19.81 | 19.81 | 0.46% | 30,023 |
| Sep 29, 2025 | 19.97 | 19.97 | 19.64 | 19.72 | 19.72 | -0.90% | 30,066 |
| Sep 26, 2025 | 20.12 | 20.12 | 19.80 | 19.90 | 19.90 | 0.61% | 23,753 |
| Sep 25, 2025 | 19.90 | 20.02 | 19.70 | 19.78 | 19.78 | -0.75% | 16,681 |
| Sep 24, 2025 | 19.75 | 20.11 | 19.75 | 19.93 | 19.93 | 0.86% | 86,234 |
| Sep 23, 2025 | 19.92 | 20.15 | 19.76 | 19.76 | 19.76 | -1.10% | 42,393 |
| Sep 22, 2025 | 19.98 | 20.11 | 19.81 | 19.98 | 19.98 | -0.45% | 40,848 |
| Sep 19, 2025 | 20.55 | 20.55 | 20.00 | 20.07 | 20.07 | -2.34% | 104,119 |
| Sep 18, 2025 | 20.09 | 20.62 | 19.76 | 20.55 | 20.55 | 2.65% | 41,730 |
| Sep 17, 2025 | 19.85 | 20.58 | 19.85 | 20.02 | 20.02 | 0.96% | 46,354 |
| Sep 16, 2025 | 20.02 | 20.20 | 19.79 | 19.83 | 19.83 | -1.20% | 25,929 |
| Sep 15, 2025 | 20.05 | 20.10 | 19.92 | 20.07 | 20.07 | 0.25% | 23,652 |
| Sep 12, 2025 | 19.97 | 20.12 | 19.91 | 20.02 | 20.02 | -0.99% | 15,693 |
| Sep 11, 2025 | 19.82 | 20.46 | 19.82 | 20.22 | 20.22 | 1.76% | 26,194 |
| Sep 10, 2025 | 20.01 | 20.06 | 19.78 | 19.87 | 19.87 | -0.75% | 14,494 |
| Sep 9, 2025 | 20.30 | 20.30 | 19.91 | 20.02 | 20.02 | -1.14% | 14,648 |
| Sep 8, 2025 | 20.27 | 20.34 | 20.00 | 20.25 | 20.25 | 0.42% | 28,745 |
| Sep 5, 2025 | 20.51 | 20.70 | 20.02 | 20.17 | 20.17 | -1.25% | 35,453 |
| Sep 4, 2025 | 20.15 | 20.45 | 20.08 | 20.42 | 20.42 | 1.85% | 21,333 |
| Sep 3, 2025 | 20.17 | 20.33 | 20.04 | 20.05 | 20.05 | -1.09% | 16,574 |
| Sep 2, 2025 | 20.20 | 20.32 | 19.91 | 20.27 | 20.27 | 0.35% | 26,866 |
| Aug 29, 2025 | 20.44 | 20.44 | 19.95 | 20.20 | 20.20 | -0.59% | 26,737 |
| Aug 28, 2025 | 20.33 | 20.40 | 19.97 | 20.32 | 20.32 | 0.40% | 15,635 |
| Aug 27, 2025 | 20.39 | 20.54 | 20.12 | 20.24 | 20.24 | -0.78% | 43,977 |
| Aug 26, 2025 | 20.16 | 20.57 | 20.06 | 20.40 | 20.40 | 1.34% | 21,746 |
| Aug 25, 2025 | 20.32 | 20.32 | 20.06 | 20.13 | 20.13 | -1.76% | 16,137 |
| Aug 22, 2025 | 19.68 | 20.49 | 19.60 | 20.49 | 20.49 | 5.18% | 83,200 |
| Aug 21, 2025 | 19.40 | 19.66 | 19.36 | 19.48 | 19.48 | -0.20% | 31,786 |
| Aug 20, 2025 | 19.26 | 19.84 | 19.13 | 19.52 | 19.52 | 1.04% | 30,531 |
| Aug 19, 2025 | 19.44 | 19.64 | 19.15 | 19.32 | 19.32 | -0.10% | 23,471 |
| Aug 18, 2025 | 19.06 | 19.51 | 19.06 | 19.34 | 19.34 | 1.20% | 26,064 |
| Aug 15, 2025 | 19.58 | 19.67 | 19.05 | 19.11 | 19.11 | -1.47% | 58,679 |
| Aug 14, 2025 | 19.67 | 19.71 | 19.00 | 19.40 | 19.40 | -2.29% | 39,845 |
| Aug 13, 2025 | 19.57 | 19.94 | 19.57 | 19.85 | 19.85 | 2.06% | 24,632 |
| Aug 12, 2025 | 18.86 | 19.53 | 18.86 | 19.45 | 19.45 | 3.68% | 49,159 |
| Aug 11, 2025 | 18.80 | 18.85 | 18.55 | 18.76 | 18.76 | 0.37% | 26,952 |
| Aug 8, 2025 | 18.49 | 18.78 | 18.49 | 18.69 | 18.69 | 1.63% | 18,036 |
| Aug 7, 2025 | 18.65 | 18.77 | 18.29 | 18.39 | 18.39 | -0.86% | 73,652 |
| Aug 6, 2025 | 18.39 | 19.10 | 18.28 | 18.55 | 18.55 | 0.49% | 329,886 |
| Aug 5, 2025 | 18.52 | 18.52 | 18.20 | 18.46 | 18.46 | -0.27% | 20,428 |
| Aug 4, 2025 | 18.16 | 18.51 | 18.16 | 18.51 | 18.51 | 0.54% | 26,304 |
| Aug 1, 2025 | 18.83 | 18.95 | 18.41 | 18.41 | 18.14 | -3.21% | 45,033 |
| Jul 31, 2025 | 18.69 | 19.09 | 18.65 | 19.02 | 18.74 | 0.74% | 40,417 |
| Jul 30, 2025 | 19.22 | 19.39 | 18.66 | 18.88 | 18.60 | -1.62% | 40,277 |
| Jul 29, 2025 | 19.58 | 19.62 | 19.19 | 19.19 | 18.90 | -1.34% | 26,040 |