Citizens Financial Services, Inc. - CZFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.5	62.97	62.97	63.5	62.5	7,600
February 19, 2026	61.86	62.58	62.58	62.95	61.86	7,708
February 18, 2026	63.85	62.95	62.95	63.88	62.38	9,700
February 17, 2026	64.2	64.15	64.15	64.6	63.34	17,033
February 13, 2026	63.05	63.92	63.92	64.46	63.05	1,900
February 12, 2026	63.19	63.07	63.07	63.19	61.85	9,034
February 11, 2026	64.52	62.7	62.7	64.52	62.49	5,841
February 10, 2026	64.95	64.75	64.75	65.97	64.25	8,629
February 09, 2026	65.41	65.36	65.36	65.55	64.3	7,500
February 06, 2026	67	65.72	65.72	68.29	60.01	11,423
February 05, 2026	67.08	66.79	66.79	68.33	66.7	16,600
February 04, 2026	66.49	67.6	67.6	67.68	66.49	7,917
February 03, 2026	64.52	66.65	66.65	68	64.13	13,927
February 02, 2026	62.71	65.36	65.36	65.36	62.65	20,314
January 30, 2026	57.66	63.25	63.25	65	57	27,044
January 29, 2026	60.24	61.83	61.83	61.83	59.68	9,817
January 28, 2026	61.76	61.15	61.15	61.76	59.22	17,400
January 27, 2026	63.65	61.81	61.81	64.2	61.81	11,800
January 26, 2026	65.17	64.7	64.7	67.55	61.32	18,600
January 23, 2026	66.59	65.54	65.54	67.43	64.04	15,947
January 22, 2026	67.92	66.64	66.64	69.3	66.17	12,832
January 21, 2026	63.58	67.25	67.25	67.93	63.5	25,500
January 20, 2026	64.35	63.5	63.5	64.53	63.4	16,038
January 16, 2026	62.7	64.4	64.4	64.98	62.7	13,602
January 15, 2026	61.5	62.75	62.75	63.75	59.6	11,800
January 14, 2026	60.5	61.19	61.19	61.19	59.61	6,800
January 13, 2026	60.65	60.18	60.18	61.39	59.42	8,824
January 12, 2026	60	60.32	60.32	65	59.47	18,000
January 09, 2026	57.6	59.93	59.93	60	57.6	16,900
January 08, 2026	57.08	59.04	59.04	59.55	57.08	6,400
January 07, 2026	57	57.65	57.65	57.89	56.9	7,738
January 06, 2026	56.87	57.08	57.08	57.83	56.2	9,900
January 05, 2026	55.6	57.66	57.66	58.26	55.6	7,329
January 02, 2026	56.24	55.65	55.65	56.45	55.2	5,816
December 31, 2025	56.29	57.02	57.02	57.37	56.29	5,543
December 30, 2025	57.52	56.3	56.3	57.52	55.15	8,219
December 29, 2025	59.88	57.96	57.96	59.97	57.53	12,200
December 26, 2025	59.39	58.1	58.1	59.39	58.1	3,445
December 24, 2025	58.75	58.66	58.66	59.66	56.85	6,322
December 23, 2025	58.21	58.72	58.72	59.3	58.2	3,624
December 22, 2025	58.58	58.77	58.77	61.61	58.23	8,945
December 19, 2025	60.77	58.89	58.89	60.77	58.65	16,800
December 18, 2025	62.25	60.98	60.98	63.18	60.14	16,037
December 17, 2025	61.91	62.09	62.09	62.22	61.06	9,500
December 16, 2025	61.27	61.47	61.47	62.06	60.78	10,800
December 15, 2025	61.54	61.69	61.69	62.73	60.92	7,337
December 12, 2025	61.05	61.2	61.2	62.73	61.05	12,432
December 11, 2025	62.68	62.45	61.95	63.11	61.41	10,463
December 10, 2025	60.7	61.6	61.11	63.72	60.7	15,217
December 09, 2025	60.05	61.03	60.54	61.97	60.05	9,006
December 08, 2025	56.73	58.6	58.13	58.6	56.73	4,900
December 05, 2025	55.01	56.75	56.3	57.1	55.01	6,600
December 04, 2025	56.4	57.12	56.66	57.45	56.4	4,314
December 03, 2025	54.99	56.36	56.36	56.36	54.79	12,800
December 02, 2025	54.68	54.21	54.21	55.22	54.21	5,800
December 01, 2025	55.49	54.66	54.66	57.2	54.66	8,921
November 28, 2025	56.61	55.89	55.89	56.61	55.41	3,420
November 26, 2025	55.59	56.07	56.07	56.93	55.59	8,400
November 25, 2025	56.34	57.25	57.25	57.55	55.89	6,516
November 24, 2025	56.33	56.33	56.33	56.38	55.67	5,300

Citizens Financial Services, Inc. (CZFS) NASDAQ