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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20.21	20.5	20.5	20.66	20.21	48,712
December 02, 2025	20.22	20.16	20.16	20.48	20.08	33,335
December 01, 2025	19.92	20.16	20.16	20.41	19.92	42,931
November 28, 2025	20.19	20.16	20.16	20.19	19.99	16,440
November 26, 2025	20.03	20.19	20.19	20.2	20.01	65,545
November 25, 2025	19.97	20.1	20.1	20.29	19.97	55,800
November 24, 2025	19.74	19.86	19.86	19.9	19.46	34,700
November 21, 2025	19	19.66	19.66	19.74	19	58,000
November 20, 2025	19.54	19.05	19.05	19.54	19.04	47,400
November 19, 2025	19.51	19.37	19.37	19.58	19.2	54,718
November 18, 2025	18.97	19.5	19.5	19.99	18.97	127,548
November 17, 2025	19.63	19.02	19.02	19.63	18.87	62,900
November 14, 2025	19.55	19.6	19.6	19.6	19.23	41,000
November 13, 2025	19.42	19.51	19.51	19.54	19.41	37,500
November 12, 2025	19.39	19.41	19.41	19.59	19.34	48,600
November 11, 2025	19.21	19.35	19.35	19.4	19.16	22,200
November 10, 2025	19.4	19.22	19.22	19.4	19.15	24,538
November 07, 2025	19.06	19.27	19.27	19.27	19.02	27,577
November 06, 2025	19.15	19.04	19.04	19.15	19	28,400
November 05, 2025	19.13	19.24	19.24	19.3	19.13	38,100
November 04, 2025	19	19.13	19.13	19.29	18.97	53,100
November 03, 2025	19.16	19.06	19.06	19.3	19	43,733
October 31, 2025	19.4	19.36	19.08	19.84	19.14	40,358
October 30, 2025	19.22	19.49	19.21	19.67	19.22	29,200
October 29, 2025	19.57	19.24	18.96	19.71	19.03	46,600
October 28, 2025	19.54	19.57	19.29	19.65	19.35	31,200
October 27, 2025	19.47	19.54	19.26	19.59	19.39	25,900
October 24, 2025	19.25	19.47	19.19	19.59	19.17	30,830
October 23, 2025	19.46	19.24	19.24	19.47	19.21	27,000
October 22, 2025	19.16	19.48	19.48	19.61	19.16	48,138
October 21, 2025	19.39	19.23	19.23	19.39	19.15	42,748
October 20, 2025	19.37	19.37	19.37	19.52	19.29	50,900
October 17, 2025	19.1	19.23	19.23	19.32	19.05	50,100
October 16, 2025	19.43	19.01	19.01	19.45	18.95	111,700
October 15, 2025	19.62	19.55	19.55	19.76	19.4	67,535
October 14, 2025	19.27	19.57	19.57	19.72	19.27	48,307
October 13, 2025	19.47	19.46	19.46	19.57	19.4	46,700
October 10, 2025	19.5	19.27	19.27	19.6	19.26	100,300
October 09, 2025	19.51	19.47	19.47	19.67	19.4	22,903
October 08, 2025	19.58	19.53	19.53	19.66	19.51	21,900
October 07, 2025	19.62	19.56	19.56	19.88	19.55	30,400
October 06, 2025	19.6	19.55	19.55	19.7	19.37	38,703
October 03, 2025	19.52	19.47	19.47	19.85	19.36	38,329
October 02, 2025	19.69	19.52	19.52	19.69	19.45	67,100
October 01, 2025	19.7	19.68	19.68	19.78	19.5	21,900
September 30, 2025	19.65	19.81	19.81	19.88	19.64	30,023
September 29, 2025	19.97	19.72	19.72	19.97	19.64	30,100
September 26, 2025	20.12	19.9	19.9	20.12	19.8	23,800
September 25, 2025	19.99	19.78	19.78	20.02	19.7	14,867
September 24, 2025	19.75	19.93	19.93	20.11	19.75	86,234
September 23, 2025	19.92	19.76	19.76	20.15	19.76	42,400
September 22, 2025	19.98	19.98	19.98	20.11	19.81	40,848
September 19, 2025	20.55	20.07	20.07	20.55	20	104,119
September 18, 2025	20.09	20.55	20.55	20.62	19.76	41,730
September 17, 2025	19.85	20.02	20.02	20.58	19.85	46,400
September 16, 2025	20.02	19.83	19.83	20.2	19.79	25,929
September 15, 2025	20.05	20.07	20.07	20.1	19.92	23,700
September 12, 2025	19.97	20.02	20.02	20.11	19.91	15,700
September 11, 2025	19.82	20.22	20.22	20.45	19.82	26,200
September 10, 2025	20.01	19.87	19.87	20.06	19.78	14,500

Citizens & Northern Corporation (CZNC) NASDAQ