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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.57	58.53	58.53	58.97	55.57	7,400
November 06, 2025	55.49	55.26	55.26	55.79	55.26	4,340
November 05, 2025	54.54	56.39	56.39	56.41	54	22,900
November 04, 2025	54.86	55.26	55.26	55.5	54.86	4,500
November 03, 2025	54.23	54.25	54.25	54.59	53.88	6,633
October 31, 2025	54.54	54.79	54.79	54.79	53.25	5,816
October 30, 2025	53.28	54.25	54.25	54.69	52.35	5,600
October 29, 2025	53.06	53.6	53.6	54.81	52.9	8,600
October 28, 2025	54.11	54.29	54.29	54.46	53.96	4,214
October 27, 2025	54.85	55.35	55.35	56.23	54.57	9,302
October 24, 2025	56.18	55.6	55.6	56.18	54.51	3,700
October 23, 2025	56.34	55.31	55.31	56.34	54.19	5,500
October 22, 2025	56.65	56.94	56.94	56.94	55	7,931
October 21, 2025	55.02	56.65	56.65	56.65	55.02	5,815
October 20, 2025	56.11	55.48	55.48	56.11	54.79	5,500
October 17, 2025	53.03	54.86	54.86	54.86	53.03	8,117
October 16, 2025	53.99	53.18	53.18	54	52.7	10,605
October 15, 2025	55.82	54.77	54.77	55.82	54.28	6,900
October 14, 2025	53.5	56.12	56.12	56.12	52.63	8,000
October 13, 2025	55.61	54.35	54.35	55.61	54.25	5,521
October 10, 2025	56.3	54.26	54.26	56.3	54.25	11,195
October 09, 2025	57.6	56.27	56.27	59	55.7	9,800
October 08, 2025	56.5	57.48	57.48	57.49	56.5	10,400
October 07, 2025	57.7	56.18	56.18	58	56.17	12,400
October 06, 2025	56.64	57.84	57.84	58.87	56.64	15,032
October 03, 2025	57.67	57.06	57.06	58.2	56.58	7,400
October 02, 2025	59.5	57.05	57.05	59.52	57	10,601
October 01, 2025	59.6	60.4	60.4	60.75	59.6	13,244
September 30, 2025	59.92	60.28	60.28	60.49	59.2	9,500
September 29, 2025	60.88	60.29	60.29	60.88	60.01	3,825
September 26, 2025	61.48	61.49	61.49	62.86	60.63	6,339
September 25, 2025	61.46	61.33	61.33	63.5	60.23	5,618
September 24, 2025	61.29	60.6	60.6	61.39	60.4	4,100
September 23, 2025	62.48	62.7	62.7	62.94	61.11	11,000
September 22, 2025	63.54	62.68	62.68	63.54	62.64	5,600
September 19, 2025	64.32	63.27	63.27	64.53	62.61	27,400
September 18, 2025	62.25	64.95	64.95	64.95	61.39	8,793
September 17, 2025	61.07	61.77	61.77	63.98	61.07	11,300
September 16, 2025	59	62.47	62.47	62.54	59	10,000
September 15, 2025	62.35	62.9	62.9	64.09	62.16	8,300
September 12, 2025	63.9	64.65	64.65	65.8	63.9	14,005
September 11, 2025	63.23	64.03	63.53	64.7	62.67	12,735
September 10, 2025	61.79	62.26	61.77	63	61.34	10,327
September 09, 2025	63.12	61.19	60.71	63.5	61	8,200
September 08, 2025	62	62.67	62.18	63.11	61.43	10,200
September 05, 2025	60.72	61.41	61.41	61.41	60.72	3,200
September 04, 2025	60.77	61.81	61.81	61.85	59.23	4,509
September 03, 2025	59.9	60.05	60.05	60.53	59.55	6,800
September 02, 2025	58.54	59.84	59.84	61	58.12	15,527
August 29, 2025	60.2	59.96	59.96	60.2	59.76	6,000
August 28, 2025	61.11	60.49	60.49	61.6	60.49	2,900
August 27, 2025	61.22	62.13	62.13	62.45	61.22	4,825
August 26, 2025	61.25	61.95	61.95	62.15	61.25	7,500
August 25, 2025	59.64	61.18	61.18	61.18	59.64	8,900
August 22, 2025	57.75	60.57	60.57	61.13	57.75	26,500
August 21, 2025	56.9	57.2	57.2	57.2	56.7	2,936
August 20, 2025	56.59	57.02	57.02	57.02	56.57	4,000
August 19, 2025	55.4	55.68	55.68	55.68	55.29	3,800
August 18, 2025	56.2	56.3	56.3	56.72	55.2	10,233
August 15, 2025	59.1	56.7	56.7	59.1	56.61	5,349

Citizens Financial Services, Inc. (CZFS) NASDAQ