Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
58.77
+1.01 (1.75%)
Jun 27, 2025, 4:00 PM - Market closed
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 57.81 | 58.77 | 57.81 | 58.77 | 58.77 | 1.75% | 15,939 |
| Jun 26, 2025 | 57.68 | 58.78 | 57.63 | 57.76 | 57.76 | 1.33% | 4,219 |
| Jun 25, 2025 | 57.71 | 57.71 | 57.00 | 57.00 | 57.00 | -1.67% | 2,951 |
| Jun 24, 2025 | 56.82 | 58.62 | 56.82 | 57.97 | 57.97 | 1.52% | 3,092 |
| Jun 23, 2025 | 57.00 | 57.10 | 57.00 | 57.10 | 57.10 | 1.42% | 4,083 |
| Jun 20, 2025 | 57.95 | 57.95 | 56.30 | 56.30 | 56.30 | -1.54% | 13,343 |
| Jun 18, 2025 | 55.65 | 57.30 | 55.00 | 57.18 | 57.18 | 1.64% | 4,266 |
| Jun 17, 2025 | 56.09 | 56.26 | 56.09 | 56.26 | 56.26 | -1.16% | 2,701 |
| Jun 16, 2025 | 55.12 | 56.92 | 55.12 | 56.92 | 56.92 | 2.91% | 3,453 |
| Jun 13, 2025 | 58.20 | 58.20 | 55.31 | 55.31 | 55.31 | -8.03% | 5,800 |
| Jun 12, 2025 | 60.00 | 60.14 | 59.97 | 60.14 | 59.61 | 0.15% | 2,938 |
| Jun 11, 2025 | 60.51 | 60.51 | 60.05 | 60.05 | 59.52 | -2.33% | 3,466 |
| Jun 10, 2025 | 60.54 | 61.71 | 60.54 | 61.48 | 60.94 | 1.75% | 4,290 |
| Jun 9, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 59.88 | -1.56% | 4,124 |
| Jun 6, 2025 | 60.23 | 61.41 | 59.75 | 61.38 | 60.84 | 3.95% | 15,284 |
| Jun 5, 2025 | 58.59 | 59.21 | 58.59 | 59.05 | 58.53 | 0.08% | 3,426 |
| Jun 4, 2025 | 60.30 | 60.30 | 58.33 | 59.00 | 58.48 | -2.35% | 4,230 |
| Jun 3, 2025 | 60.75 | 60.79 | 60.12 | 60.42 | 59.88 | 0.17% | 7,918 |
| Jun 2, 2025 | 60.50 | 61.61 | 59.85 | 60.32 | 59.79 | -1.36% | 6,190 |
| May 30, 2025 | 64.00 | 64.00 | 60.97 | 61.15 | 60.61 | -3.37% | 6,547 |
| May 29, 2025 | 62.09 | 63.28 | 62.09 | 63.28 | 62.72 | 0.57% | 6,819 |
| May 28, 2025 | 62.04 | 64.80 | 62.04 | 62.92 | 62.36 | 2.89% | 10,257 |
| May 27, 2025 | 59.50 | 61.15 | 59.50 | 61.15 | 60.61 | 3.56% | 4,095 |
| May 23, 2025 | 61.58 | 62.57 | 59.05 | 59.05 | 58.53 | -5.58% | 6,802 |
| May 22, 2025 | 59.98 | 62.54 | 59.85 | 62.54 | 61.99 | 2.39% | 13,345 |
| May 21, 2025 | 62.52 | 62.52 | 59.89 | 61.08 | 60.54 | -2.60% | 15,425 |
| May 20, 2025 | 62.80 | 63.40 | 61.55 | 62.71 | 62.15 | -0.44% | 10,127 |
| May 19, 2025 | 59.95 | 62.99 | 59.49 | 62.99 | 62.43 | 4.88% | 10,428 |
| May 16, 2025 | 60.51 | 61.23 | 59.21 | 60.06 | 59.53 | -0.94% | 9,839 |
| May 15, 2025 | 58.75 | 60.89 | 58.69 | 60.63 | 60.09 | 2.55% | 13,959 |
| May 14, 2025 | 59.20 | 59.38 | 57.96 | 59.12 | 58.60 | -0.62% | 11,761 |
| May 13, 2025 | 58.30 | 59.49 | 58.30 | 59.49 | 58.96 | 2.68% | 7,763 |
| May 12, 2025 | 57.25 | 58.97 | 57.25 | 57.94 | 57.43 | 3.37% | 4,472 |
| May 9, 2025 | 56.25 | 56.77 | 56.05 | 56.05 | 55.55 | -2.23% | 2,984 |
| May 8, 2025 | 57.79 | 57.79 | 57.33 | 57.33 | 56.82 | -0.69% | 3,797 |
| May 7, 2025 | 58.60 | 58.60 | 57.39 | 57.73 | 57.22 | -0.03% | 5,547 |
| May 6, 2025 | 55.20 | 57.75 | 55.20 | 57.75 | 57.24 | 1.32% | 6,153 |
| May 5, 2025 | 56.12 | 58.51 | 56.11 | 57.00 | 56.49 | 0.88% | 10,104 |
| May 2, 2025 | 55.39 | 56.50 | 55.39 | 56.50 | 56.00 | 4.38% | 5,808 |
| May 1, 2025 | 53.10 | 54.37 | 53.10 | 54.13 | 53.65 | -0.55% | 6,083 |
| Apr 30, 2025 | 53.00 | 54.94 | 53.00 | 54.43 | 53.95 | -1.00% | 25,782 |
| Apr 29, 2025 | 54.19 | 55.47 | 54.02 | 54.98 | 54.49 | 0.46% | 8,926 |
| Apr 28, 2025 | 54.75 | 54.75 | 53.74 | 54.73 | 54.25 | -1.74% | 3,562 |
| Apr 25, 2025 | 55.92 | 56.85 | 55.70 | 55.70 | 55.21 | -2.01% | 5,281 |
| Apr 24, 2025 | 57.00 | 57.70 | 56.17 | 56.84 | 56.34 | -0.30% | 9,561 |
| Apr 23, 2025 | 58.25 | 59.20 | 56.94 | 57.01 | 56.50 | -0.97% | 12,726 |
| Apr 22, 2025 | 55.96 | 57.57 | 55.96 | 57.57 | 57.06 | 4.63% | 5,880 |
| Apr 21, 2025 | 53.49 | 55.23 | 52.82 | 55.02 | 54.53 | -1.59% | 4,510 |
| Apr 17, 2025 | 57.22 | 57.22 | 55.50 | 55.91 | 55.41 | -2.12% | 7,757 |
| Apr 16, 2025 | 55.48 | 57.15 | 54.93 | 57.12 | 56.61 | 3.33% | 9,395 |