Citizens & Northern Corporation - CZNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.58	19.11	19.11	19.67	19.05	58,700
August 14, 2025	19.67	19.4	19.4	19.71	19	39,845
August 13, 2025	19.57	19.85	19.85	19.94	19.57	24,632
August 12, 2025	18.86	19.45	19.45	19.52	18.86	49,200
August 11, 2025	18.8	18.76	18.76	18.85	18.55	27,000
August 08, 2025	18.49	18.69	18.69	18.78	18.49	18,036
August 07, 2025	18.65	18.39	18.39	18.77	18.29	73,700
August 06, 2025	18.39	18.55	18.55	19.1	18.28	329,900
August 05, 2025	18.52	18.46	18.46	18.52	18.2	20,428
August 04, 2025	18.16	18.51	18.51	18.51	18.16	26,304
August 01, 2025	18.83	18.41	18.13	18.95	18.41	45,033
July 31, 2025	18.69	19.02	18.73	19.09	18.65	40,417
July 30, 2025	19.22	18.88	18.59	19.39	18.66	40,300
July 29, 2025	19.58	19.19	19.19	19.62	19.19	26,040
July 28, 2025	19.29	19.45	19.45	19.54	19.24	21,708
July 25, 2025	19.21	19.22	19.22	19.51	19.05	29,100
July 24, 2025	19.64	19.18	19.18	19.68	19.17	23,009
July 23, 2025	19.92	19.79	19.79	19.98	19.6	23,114
July 22, 2025	19.66	19.68	19.68	19.99	19.66	25,145
July 21, 2025	19.38	19.66	19.66	19.68	19.33	27,604
July 18, 2025	20	19.41	19.41	20	19.39	32,512
July 17, 2025	19.84	19.84	19.84	20.04	19.76	29,200
July 16, 2025	19.52	19.74	19.74	19.76	19.28	27,300
July 15, 2025	20.03	19.46	19.46	20.11	19.44	28,200
July 14, 2025	19.9	20.02	20.02	20.02	19.82	20,300
July 11, 2025	20.15	19.88	19.88	20.2	19.81	22,008
July 10, 2025	20.24	20.22	20.22	20.25	20.11	10,005
July 09, 2025	20.14	20.12	20.12	20.24	19.8	29,480
July 08, 2025	19.86	20.13	20.13	20.25	19.86	36,100
July 07, 2025	20	19.84	19.84	20.25	19.73	33,142
July 03, 2025	19.79	20.1	20.1	20.1	19.75	39,300
July 02, 2025	19.71	19.75	19.75	19.77	19.46	29,600
July 01, 2025	18.88	19.51	19.51	19.85	18.88	25,900
June 30, 2025	19.19	18.94	18.94	19.25	18.93	28,034
June 27, 2025	19.17	19.17	19.17	19.37	19.1	78,001
June 26, 2025	18.75	19.12	19.12	19.12	18.72	21,508
June 25, 2025	18.93	18.71	18.71	18.95	18.6	17,217
June 24, 2025	18.84	18.96	18.96	19.17	18.84	24,800
June 23, 2025	18.27	18.76	18.76	19.26	18.27	32,484
June 20, 2025	18.66	18.35	18.35	18.7	18.3	78,500
June 18, 2025	18.27	18.56	18.56	18.79	18.27	65,329
June 17, 2025	18.29	18.27	18.27	18.51	18.27	25,200
June 16, 2025	18.4	18.44	18.44	18.85	18.32	52,720
June 13, 2025	18.58	18.32	18.32	18.97	18.25	31,435
June 12, 2025	18.88	18.84	18.84	18.98	18.54	35,209
June 11, 2025	19.26	18.86	18.86	19.26	18.83	27,500
June 10, 2025	18.69	19.06	19.06	19.18	18.69	21,214
June 09, 2025	18.69	18.76	18.76	18.91	18.69	34,221
June 06, 2025	18.33	18.57	18.57	18.71	18.1	62,400
June 05, 2025	18.26	18.07	18.07	18.33	18.02	18,719
June 04, 2025	18.54	18.24	18.24	18.63	18.07	28,213
June 03, 2025	18.21	18.48	18.48	18.57	18.21	17,000
June 02, 2025	18.42	18.3	18.3	18.67	18.17	23,700
May 30, 2025	18.74	18.55	18.55	19.06	18.55	18,022
May 29, 2025	18.7	18.81	18.81	18.84	18.56	17,049
May 28, 2025	19.02	18.72	18.72	19.03	18.67	20,223
May 27, 2025	19.07	19.11	19.11	19.15	18.91	26,042
May 23, 2025	18.99	18.99	18.99	19.12	18.95	27,667
May 22, 2025	18.7	18.99	18.99	19.08	18.65	31,025
May 21, 2025	19.23	18.74	18.74	19.53	18.67	29,835

Citizens & Northern Corporation (CZNC) NASDAQ