Citizens & Northern Corporation (CZNC)
NASDAQ: CZNC · Real-Time Price · USD
27.94
-0.53 (-1.86%)
Nov 3, 2026, 4:00 PM EST - Market closed
Citizens & Northern Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 28.54 | 28.54 | 27.87 | 27.94 | 27.94 | -1.86% | 56,829 |
| Nov 2, 2026 | 27.94 | 28.53 | 27.40 | 28.47 | 28.47 | 2.67% | 61,814 |
| Oct 30, 2026 | 27.99 | 28.49 | 27.92 | 28.03 | 27.73 | 0.75% | 58,232 |
| Oct 29, 2026 | 27.38 | 28.16 | 27.38 | 27.82 | 27.52 | 1.20% | 51,368 |
| Oct 28, 2026 | 27.90 | 27.92 | 27.14 | 27.49 | 27.20 | -1.26% | 67,320 |
| Oct 27, 2026 | 28.28 | 28.28 | 27.84 | 27.84 | 27.54 | -1.10% | 81,561 |
| Oct 26, 2026 | 27.81 | 28.31 | 27.67 | 28.15 | 27.85 | 1.44% | 89,943 |
| Oct 23, 2026 | 26.64 | 27.78 | 26.64 | 27.75 | 27.45 | 4.17% | 114,799 |
| Oct 22, 2026 | 25.63 | 26.73 | 25.63 | 26.64 | 26.35 | 3.94% | 133,538 |
| Oct 21, 2026 | 25.68 | 25.84 | 25.37 | 25.63 | 25.36 | -0.25% | 62,276 |
| Oct 20, 2026 | 25.47 | 26.05 | 25.47 | 25.70 | 25.42 | 1.20% | 52,275 |
| Oct 19, 2026 | 25.36 | 25.55 | 25.12 | 25.39 | 25.12 | -0.43% | 56,577 |
| Oct 16, 2026 | 25.42 | 25.86 | 25.33 | 25.50 | 25.23 | 0.55% | 56,965 |
| Oct 15, 2026 | 25.28 | 25.60 | 25.20 | 25.36 | 25.09 | 0.96% | 51,356 |
| Oct 14, 2026 | 24.89 | 25.19 | 24.55 | 25.12 | 24.85 | -0.28% | 45,939 |
| Oct 13, 2026 | 25.31 | 25.60 | 25.00 | 25.19 | 24.92 | -0.32% | 64,639 |
| Oct 12, 2026 | 24.96 | 25.40 | 24.94 | 25.27 | 25.00 | 1.32% | 53,857 |
| Oct 9, 2026 | 25.17 | 25.18 | 24.86 | 24.94 | 24.67 | -1.31% | 59,162 |
| Oct 8, 2026 | 25.07 | 25.43 | 25.02 | 25.27 | 25.00 | 0.28% | 47,139 |
| Oct 7, 2026 | 25.19 | 25.43 | 23.99 | 25.20 | 24.93 | -0.90% | 45,126 |
| Oct 6, 2026 | 25.61 | 25.63 | 25.43 | 25.43 | 25.16 | -0.27% | 31,512 |
| Oct 5, 2026 | 25.49 | 25.58 | 25.24 | 25.50 | 25.23 | -0.51% | 54,326 |
| Oct 2, 2026 | 25.35 | 25.97 | 25.24 | 25.63 | 25.36 | 1.75% | 67,145 |
| Oct 1, 2026 | 25.02 | 25.19 | 24.50 | 25.19 | 24.92 | 0.68% | 55,830 |
| Sep 30, 2026 | 25.31 | 25.43 | 24.87 | 25.02 | 24.75 | -1.03% | 65,249 |
| Sep 29, 2026 | 25.71 | 25.71 | 25.13 | 25.28 | 25.01 | -1.10% | 40,256 |
| Sep 28, 2026 | 25.65 | 25.73 | 25.40 | 25.56 | 25.29 | -0.54% | 69,393 |
| Sep 25, 2026 | 25.52 | 25.76 | 25.40 | 25.70 | 25.42 | 0.86% | 42,731 |
| Sep 24, 2026 | 25.29 | 25.59 | 25.14 | 25.48 | 25.21 | 1.03% | 40,187 |
| Sep 23, 2026 | 25.52 | 25.70 | 25.19 | 25.22 | 24.95 | -1.79% | 55,375 |
| Sep 22, 2026 | 25.91 | 25.91 | 25.50 | 25.68 | 25.41 | -0.31% | 33,606 |
| Sep 21, 2026 | 25.79 | 25.91 | 25.71 | 25.76 | 25.48 | -0.19% | 38,963 |
| Sep 18, 2026 | 25.79 | 25.90 | 25.48 | 25.81 | 25.53 | -0.46% | 125,220 |
| Sep 17, 2026 | 26.16 | 26.37 | 25.45 | 25.93 | 25.65 | -0.12% | 43,626 |
| Sep 16, 2026 | 26.17 | 26.24 | 25.50 | 25.96 | 25.68 | -0.65% | 61,831 |
| Sep 15, 2026 | 26.13 | 26.25 | 25.89 | 26.13 | 25.85 | 0.15% | 66,485 |
| Sep 14, 2026 | 25.97 | 26.35 | 25.96 | 26.09 | 25.81 | 0.46% | 60,417 |
| Sep 11, 2026 | 26.04 | 26.23 | 25.70 | 25.97 | 25.69 | 0.15% | 53,271 |
| Sep 10, 2026 | 25.61 | 25.93 | 25.18 | 25.93 | 25.65 | 0.74% | 79,425 |
| Sep 9, 2026 | 25.67 | 25.87 | 25.58 | 25.74 | 25.46 | -0.27% | 32,993 |
| Sep 8, 2026 | 26.02 | 26.10 | 25.70 | 25.81 | 25.53 | -1.15% | 50,715 |
| Sep 4, 2026 | 25.74 | 26.17 | 25.68 | 26.11 | 25.83 | 1.08% | 34,122 |
| Sep 3, 2026 | 25.98 | 26.24 | 25.75 | 25.83 | 25.55 | - | 62,357 |
| Sep 2, 2026 | 25.45 | 26.11 | 25.38 | 25.83 | 25.55 | 2.01% | 77,431 |
| Sep 1, 2026 | 25.29 | 25.47 | 25.09 | 25.32 | 25.05 | -0.08% | 50,970 |
| Aug 31, 2026 | 25.54 | 25.54 | 25.29 | 25.34 | 25.07 | -0.78% | 40,107 |
| Aug 28, 2026 | 25.59 | 25.83 | 25.48 | 25.54 | 25.27 | 0.20% | 68,637 |
| Aug 27, 2026 | 25.28 | 25.56 | 25.00 | 25.49 | 25.22 | 0.51% | 63,865 |
| Aug 26, 2026 | 25.88 | 25.88 | 25.22 | 25.36 | 25.09 | -1.63% | 98,648 |
| Aug 25, 2026 | 25.95 | 26.00 | 25.72 | 25.78 | 25.50 | -0.88% | 55,679 |