Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
57.10
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
56.75
-0.35 (-0.61%)
After-hours: Dec 5, 2025, 5:01 PM EST
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.01 | 57.10 | 55.01 | 56.75 | 56.75 | -0.65% | 6,565 |
| Dec 4, 2025 | 56.40 | 57.45 | 56.40 | 57.12 | 57.12 | 1.35% | 4,225 |
| Dec 3, 2025 | 54.99 | 56.36 | 54.79 | 56.36 | 56.36 | 3.97% | 12,764 |
| Dec 2, 2025 | 54.68 | 55.22 | 54.21 | 54.21 | 54.21 | -0.82% | 5,787 |
| Dec 1, 2025 | 55.49 | 57.20 | 54.66 | 54.66 | 54.66 | -2.20% | 8,921 |
| Nov 28, 2025 | 56.61 | 56.61 | 55.41 | 55.89 | 55.89 | -0.32% | 3,418 |
| Nov 26, 2025 | 55.59 | 56.93 | 55.59 | 56.07 | 56.07 | -2.06% | 8,358 |
| Nov 25, 2025 | 56.34 | 57.55 | 55.89 | 57.25 | 57.25 | 1.63% | 6,516 |
| Nov 24, 2025 | 56.33 | 56.38 | 55.67 | 56.33 | 56.33 | -1.52% | 5,273 |
| Nov 21, 2025 | 54.38 | 57.70 | 54.00 | 57.20 | 57.20 | 4.38% | 13,355 |
| Nov 20, 2025 | 54.25 | 54.99 | 54.25 | 54.80 | 54.80 | 0.59% | 5,434 |
| Nov 19, 2025 | 55.05 | 55.05 | 53.76 | 54.48 | 54.48 | -0.87% | 9,018 |
| Nov 18, 2025 | 53.83 | 54.97 | 53.16 | 54.96 | 54.96 | 2.18% | 8,948 |
| Nov 17, 2025 | 56.81 | 56.81 | 53.14 | 53.79 | 53.79 | -4.24% | 11,654 |
| Nov 14, 2025 | 56.52 | 56.52 | 56.00 | 56.17 | 56.17 | -1.47% | 8,830 |
| Nov 13, 2025 | 54.01 | 58.00 | 54.01 | 57.01 | 57.01 | 1.62% | 13,488 |
| Nov 12, 2025 | 56.95 | 56.95 | 54.91 | 56.10 | 56.10 | -2.64% | 8,594 |
| Nov 11, 2025 | 57.54 | 57.89 | 56.86 | 57.62 | 57.62 | 0.61% | 6,251 |
| Nov 10, 2025 | 58.53 | 58.53 | 56.48 | 57.27 | 57.27 | -2.15% | 5,248 |
| Nov 7, 2025 | 55.57 | 58.97 | 55.57 | 58.53 | 58.53 | 5.92% | 7,385 |
| Nov 6, 2025 | 55.49 | 55.79 | 55.26 | 55.26 | 55.26 | -2.00% | 4,340 |
| Nov 5, 2025 | 54.54 | 56.41 | 54.00 | 56.39 | 56.39 | 2.04% | 22,876 |
| Nov 4, 2025 | 54.86 | 55.50 | 54.86 | 55.26 | 55.26 | 1.86% | 4,492 |
| Nov 3, 2025 | 54.23 | 54.59 | 53.88 | 54.25 | 54.25 | -0.99% | 6,633 |
| Oct 31, 2025 | 54.54 | 54.79 | 53.25 | 54.79 | 54.79 | 1.00% | 5,816 |
| Oct 30, 2025 | 53.28 | 54.69 | 52.35 | 54.25 | 54.25 | 1.21% | 5,562 |
| Oct 29, 2025 | 53.06 | 54.81 | 52.90 | 53.60 | 53.60 | -1.27% | 8,587 |
| Oct 28, 2025 | 54.11 | 54.46 | 53.96 | 54.29 | 54.29 | -1.92% | 4,214 |
| Oct 27, 2025 | 54.85 | 56.23 | 54.57 | 55.35 | 55.35 | -0.45% | 9,302 |
| Oct 24, 2025 | 56.18 | 56.18 | 54.51 | 55.60 | 55.60 | 0.52% | 3,651 |
| Oct 23, 2025 | 56.34 | 56.34 | 54.19 | 55.31 | 55.31 | -2.86% | 5,480 |
| Oct 22, 2025 | 56.65 | 56.94 | 55.00 | 56.94 | 56.94 | 0.51% | 7,931 |
| Oct 21, 2025 | 55.02 | 56.65 | 55.02 | 56.65 | 56.65 | 2.11% | 5,815 |
| Oct 20, 2025 | 56.11 | 56.11 | 54.79 | 55.48 | 55.48 | 1.13% | 5,475 |
| Oct 17, 2025 | 53.03 | 54.86 | 53.03 | 54.86 | 54.86 | 3.16% | 8,117 |
| Oct 16, 2025 | 53.99 | 54.00 | 52.70 | 53.18 | 53.18 | -2.90% | 10,605 |
| Oct 15, 2025 | 55.82 | 55.82 | 54.28 | 54.77 | 54.77 | -2.41% | 6,864 |
| Oct 14, 2025 | 53.50 | 56.12 | 52.63 | 56.12 | 56.12 | 3.26% | 7,982 |
| Oct 13, 2025 | 55.61 | 55.61 | 54.25 | 54.35 | 54.35 | 0.17% | 5,521 |
| Oct 10, 2025 | 56.30 | 56.30 | 54.25 | 54.26 | 54.26 | -3.57% | 11,195 |
| Oct 9, 2025 | 57.60 | 59.00 | 55.70 | 56.27 | 56.27 | -2.11% | 9,766 |
| Oct 8, 2025 | 56.50 | 57.49 | 56.50 | 57.48 | 57.48 | 2.31% | 10,378 |
| Oct 7, 2025 | 57.70 | 58.00 | 56.17 | 56.18 | 56.18 | -2.87% | 12,392 |
| Oct 6, 2025 | 56.64 | 58.87 | 56.64 | 57.84 | 57.84 | 1.37% | 15,032 |
| Oct 3, 2025 | 57.67 | 58.20 | 56.58 | 57.06 | 57.06 | 0.02% | 7,385 |
| Oct 2, 2025 | 59.50 | 59.52 | 57.00 | 57.05 | 57.05 | -5.55% | 10,601 |
| Oct 1, 2025 | 59.60 | 60.75 | 59.60 | 60.40 | 60.40 | 0.20% | 13,244 |
| Sep 30, 2025 | 59.92 | 60.49 | 59.20 | 60.28 | 60.28 | -0.02% | 9,493 |
| Sep 29, 2025 | 60.88 | 60.88 | 60.01 | 60.29 | 60.29 | -1.95% | 3,825 |
| Sep 26, 2025 | 61.48 | 62.86 | 60.63 | 61.49 | 61.49 | 0.26% | 6,339 |