Citizens Financial Services, Inc. (CZFS) NASDAQ

56.60

+0.24(+0.43%)

Updated at December 04 03:26PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.38	57.2	57.2	57.7	54	13,400
November 20, 2025	54.25	54.8	54.8	54.99	54.25	5,434
November 19, 2025	55.05	54.48	54.48	55.05	53.76	9,018
November 18, 2025	53.83	54.96	54.96	54.97	53.16	8,948
November 17, 2025	56.81	53.79	53.79	56.81	53.25	11,477
November 14, 2025	56.52	56.17	56.17	56.52	56	8,830
November 13, 2025	54.01	57.01	57.01	58	54.01	13,500
November 12, 2025	56.95	56.1	56.1	56.95	54.91	8,600
November 11, 2025	57.54	57.62	57.62	57.89	56.86	6,251
November 10, 2025	58.53	57.27	57.27	58.53	56.48	5,248
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