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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	58.76	58.86	58.86	59.04	57.69	8,400
August 13, 2025	58.97	59.25	59.25	59.92	57.56	7,200
August 12, 2025	56	58.47	58.47	58.63	56	8,600
August 11, 2025	54.18	56.06	56.06	56.32	53.96	23,200
August 08, 2025	53	53.45	53.45	53.45	52.51	15,800
August 07, 2025	52.6	54.25	54.25	54.25	52.03	13,604
August 06, 2025	53.55	52.42	52.42	53.6	51.6	13,043
August 05, 2025	53.55	53.42	53.42	54.79	51.14	14,100
August 04, 2025	53	53.59	53.59	54	52.13	11,800
August 01, 2025	53.7	52.61	52.61	53.7	52	8,800
July 31, 2025	54.02	53.69	53.69	54.02	49.99	8,432
July 30, 2025	55.27	53.5	53.5	55.27	53.5	5,500
July 29, 2025	57.44	54.45	54.45	57.44	54.45	5,116
July 28, 2025	57.53	57.33	57.33	57.84	56.89	3,916
July 25, 2025	62.01	58	58	62.01	57.53	3,100
July 24, 2025	60.38	58.23	58.23	60.38	58.23	2,111
July 23, 2025	61.03	60.38	60.38	61.06	60.38	3,000
July 22, 2025	61.75	61.3	61.3	62.06	61.3	8,500
July 21, 2025	61.04	60.45	60.45	61.04	59.8	9,126
July 18, 2025	60.48	59	59	60.88	58.52	34,900
July 17, 2025	60.5	59.85	59.85	61.41	59.85	6,802
July 16, 2025	60	61.04	61.04	61.04	60	5,819
July 15, 2025	60.39	59.45	59.45	61.05	59.37	17,620
July 14, 2025	59.25	61.76	61.76	61.76	59.25	8,929
July 11, 2025	62.01	60.9	60.9	63	59.88	15,841
July 10, 2025	64.95	63.67	63.67	65	63.67	38,300
July 09, 2025	63.13	64.7	64.7	64.7	62.8	17,000
July 08, 2025	63.63	63.45	63.45	63.63	63.45	6,300
July 07, 2025	62	62.52	62.52	64.44	62	7,900
July 03, 2025	64.22	64.44	64.44	64.53	64.22	2,700

Citizens Financial Services, Inc. (CZFS) NASDAQ