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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	61.74	63.09	63.09	63.43	61.74	16,600
July 01, 2025	59.72	61.21	61.21	61.75	59.72	29,300
June 30, 2025	58.84	58.72	58.72	59.45	58.37	5,300
June 27, 2025	57.81	58.77	58.77	58.77	57.81	15,939
June 26, 2025	57.68	57.76	57.76	58.78	57.63	4,219
June 25, 2025	57.71	57	57	57.71	57	3,000
June 24, 2025	56.82	57.97	57.97	58.62	56.82	3,100
June 23, 2025	57	57.1	57.1	57.1	57	4,100
June 20, 2025	57.95	56.3	56.3	57.95	56.3	13,343
June 18, 2025	55.65	57.18	57.18	57.3	55	4,300
June 17, 2025	56.09	56.26	56.26	56.26	56.09	2,701
June 16, 2025	55.12	56.92	56.92	56.92	55.12	3,500
June 13, 2025	58.2	55.31	55.31	58.2	55.31	5,800
June 12, 2025	58.82	58.96	58.46	58.96	58.79	2,996
June 11, 2025	59.91	59.46	58.96	59.91	59.46	3,500
June 10, 2025	59.94	60.87	60.37	61.1	59.94	4,332
June 09, 2025	59.82	59.82	59.32	59.82	59.82	4,165
June 06, 2025	59.63	60.77	60.27	60.8	59.16	15,436
June 05, 2025	58.01	58.47	57.98	58.62	58.01	3,460
June 04, 2025	59.7	58.42	57.93	59.7	57.75	4,272
June 03, 2025	60.15	59.82	59.32	60.19	59.52	7,997
June 02, 2025	59.9	59.72	59.23	61	59.26	6,251
May 30, 2025	64	61.15	61.15	64	60.97	6,547
May 29, 2025	62.09	63.28	63.28	63.28	62.09	6,819
May 28, 2025	62.04	62.92	62.92	64.8	62.04	10,300
May 27, 2025	59.5	61.15	61.15	61.15	59.5	4,100
May 23, 2025	61.58	59.05	59.05	62.57	59.05	6,802
May 22, 2025	59.98	62.54	62.54	62.54	59.85	13,345
May 21, 2025	62.52	61.08	61.08	62.52	59.89	15,425

Citizens Financial Services, Inc. (CZFS) NASDAQ