Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
58.41
+2.36 (4.21%)
May 12, 2025, 4:00 PM - Market closed
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.25 | 58.97 | 57.25 | 58.65 | - | 4.64% | 1,751 |
| May 9, 2025 | 56.25 | 56.77 | 56.05 | 56.05 | 56.05 | -2.23% | 2,984 |
| May 8, 2025 | 57.79 | 57.79 | 57.33 | 57.33 | 57.33 | -0.69% | 3,797 |
| May 7, 2025 | 58.60 | 58.60 | 57.39 | 57.73 | 57.73 | -0.03% | 5,547 |
| May 6, 2025 | 55.20 | 57.75 | 55.20 | 57.75 | 57.75 | 1.32% | 6,153 |
| May 5, 2025 | 56.12 | 58.51 | 56.11 | 57.00 | 57.00 | 0.88% | 10,104 |
| May 2, 2025 | 55.39 | 56.50 | 55.39 | 56.50 | 56.50 | 4.38% | 5,808 |
| May 1, 2025 | 53.10 | 54.37 | 53.10 | 54.13 | 54.13 | -0.55% | 6,083 |
| Apr 30, 2025 | 53.00 | 54.94 | 53.00 | 54.43 | 54.43 | -1.00% | 25,782 |
| Apr 29, 2025 | 54.19 | 55.47 | 54.02 | 54.98 | 54.98 | 0.46% | 8,926 |
| Apr 28, 2025 | 54.75 | 54.75 | 53.74 | 54.73 | 54.73 | -1.74% | 3,562 |
| Apr 25, 2025 | 55.92 | 56.85 | 55.70 | 55.70 | 55.70 | -2.01% | 5,281 |
| Apr 24, 2025 | 57.00 | 57.70 | 56.17 | 56.84 | 56.84 | -0.30% | 9,561 |
| Apr 23, 2025 | 58.25 | 59.20 | 56.94 | 57.01 | 57.01 | -0.97% | 12,726 |
| Apr 22, 2025 | 55.96 | 57.57 | 55.96 | 57.57 | 57.57 | 4.63% | 5,880 |
| Apr 21, 2025 | 53.49 | 55.23 | 52.82 | 55.02 | 55.02 | -1.59% | 4,510 |
| Apr 17, 2025 | 57.22 | 57.22 | 55.50 | 55.91 | 55.91 | -2.12% | 7,757 |
| Apr 16, 2025 | 55.48 | 57.15 | 54.93 | 57.12 | 57.12 | 3.33% | 9,395 |
| Apr 15, 2025 | 54.71 | 55.28 | 54.07 | 55.28 | 55.28 | 3.34% | 9,587 |
| Apr 14, 2025 | 53.57 | 54.77 | 50.46 | 53.50 | 53.50 | -2.02% | 20,514 |
| Apr 11, 2025 | 55.31 | 55.37 | 53.81 | 54.60 | 54.60 | -1.27% | 5,938 |
| Apr 10, 2025 | 54.58 | 57.25 | 52.87 | 55.30 | 55.30 | -3.68% | 21,640 |
| Apr 9, 2025 | 53.36 | 60.50 | 52.75 | 57.41 | 57.41 | 6.53% | 17,905 |
| Apr 8, 2025 | 56.22 | 57.00 | 52.05 | 53.89 | 53.89 | -5.41% | 11,393 |
| Apr 7, 2025 | 57.59 | 57.70 | 53.35 | 56.97 | 56.97 | 1.57% | 10,654 |
| Apr 4, 2025 | 53.04 | 56.09 | 50.89 | 56.09 | 56.09 | 1.96% | 10,210 |
| Apr 3, 2025 | 54.59 | 56.00 | 53.29 | 55.01 | 55.01 | -6.72% | 22,083 |
| Apr 2, 2025 | 56.53 | 58.97 | 56.53 | 58.97 | 58.97 | 2.27% | 17,038 |
| Apr 1, 2025 | 57.58 | 58.12 | 56.85 | 57.66 | 57.66 | -0.67% | 12,612 |
| Mar 31, 2025 | 57.10 | 59.83 | 57.10 | 58.05 | 58.05 | 1.08% | 19,581 |
| Mar 28, 2025 | 60.18 | 60.18 | 57.43 | 57.43 | 57.43 | -2.99% | 7,315 |
| Mar 27, 2025 | 60.00 | 61.00 | 58.60 | 59.20 | 59.20 | -2.29% | 9,744 |
| Mar 26, 2025 | 57.73 | 60.75 | 57.73 | 60.59 | 60.59 | 4.38% | 6,325 |
| Mar 25, 2025 | 57.97 | 59.16 | 57.97 | 58.05 | 58.05 | -0.07% | 6,741 |
| Mar 24, 2025 | 58.02 | 59.51 | 57.58 | 58.09 | 58.09 | 0.85% | 10,253 |
| Mar 21, 2025 | 58.99 | 58.99 | 56.93 | 57.60 | 57.60 | -4.02% | 22,036 |
| Mar 20, 2025 | 59.51 | 60.77 | 57.52 | 60.01 | 60.01 | 1.35% | 13,710 |
| Mar 19, 2025 | 59.26 | 61.96 | 57.83 | 59.21 | 59.21 | -0.20% | 11,774 |
| Mar 18, 2025 | 57.29 | 59.33 | 55.75 | 59.33 | 59.33 | 2.75% | 16,183 |
| Mar 17, 2025 | 56.44 | 58.00 | 56.33 | 57.74 | 57.74 | 1.53% | 12,523 |
| Mar 14, 2025 | 56.20 | 57.74 | 56.20 | 56.87 | 56.87 | 1.17% | 4,889 |
| Mar 13, 2025 | 57.01 | 57.21 | 55.97 | 56.21 | 55.73 | 0.64% | 6,030 |
| Mar 12, 2025 | 57.30 | 57.30 | 55.25 | 55.85 | 55.37 | -0.80% | 10,359 |
| Mar 11, 2025 | 55.88 | 57.20 | 55.88 | 56.30 | 55.81 | 0.93% | 14,347 |
| Mar 10, 2025 | 57.70 | 57.70 | 55.00 | 55.78 | 55.30 | -5.57% | 7,424 |
| Mar 7, 2025 | 58.00 | 59.07 | 57.17 | 59.07 | 58.56 | 0.89% | 12,136 |
| Mar 6, 2025 | 58.00 | 58.55 | 56.99 | 58.55 | 58.05 | 1.07% | 12,337 |
| Mar 5, 2025 | 58.00 | 59.21 | 57.56 | 57.93 | 57.43 | -0.02% | 11,837 |
| Mar 4, 2025 | 56.44 | 58.50 | 56.20 | 57.94 | 57.44 | -0.17% | 10,567 |
| Mar 3, 2025 | 58.94 | 58.94 | 58.04 | 58.04 | 57.54 | -4.02% | 10,971 |