Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
67.21
+1.81 (2.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.34 | 67.34 | 67.21 | 67.21 | 67.21 | 2.77% | 4,261 |
| Apr 27, 2026 | 64.91 | 66.40 | 64.91 | 65.40 | 65.40 | -0.85% | 7,086 |
| Apr 24, 2026 | 64.39 | 66.40 | 64.11 | 65.96 | 65.96 | 1.24% | 9,005 |
| Apr 23, 2026 | 69.50 | 69.50 | 65.15 | 65.15 | 65.15 | -5.55% | 8,789 |
| Apr 22, 2026 | 68.90 | 69.00 | 68.90 | 68.98 | 68.98 | -0.03% | 4,409 |
| Apr 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.03% | 5,451 |
| Apr 20, 2026 | 69.00 | 69.58 | 68.92 | 69.02 | 69.02 | 0.98% | 12,478 |
| Apr 17, 2026 | 65.90 | 68.35 | 65.90 | 68.35 | 68.35 | 5.48% | 6,353 |
| Apr 16, 2026 | 66.05 | 66.06 | 64.80 | 64.80 | 64.80 | -1.97% | 3,363 |
| Apr 15, 2026 | 65.44 | 66.10 | 65.42 | 66.10 | 66.10 | -0.08% | 3,092 |
| Apr 14, 2026 | 67.64 | 67.64 | 66.15 | 66.15 | 66.15 | -2.83% | 4,783 |
| Apr 13, 2026 | 66.80 | 68.94 | 66.30 | 68.08 | 68.08 | 1.95% | 7,329 |
| Apr 10, 2026 | 68.98 | 68.98 | 65.89 | 66.78 | 66.78 | -3.20% | 5,414 |
| Apr 9, 2026 | 67.67 | 68.99 | 64.25 | 68.99 | 68.99 | 2.80% | 11,635 |
| Apr 8, 2026 | 68.29 | 68.49 | 66.66 | 67.11 | 67.11 | 1.53% | 10,245 |
| Apr 7, 2026 | 64.55 | 66.10 | 64.55 | 66.10 | 66.10 | 3.27% | 6,830 |
| Apr 6, 2026 | 63.38 | 64.44 | 62.85 | 64.01 | 64.01 | 0.95% | 4,115 |
| Apr 2, 2026 | 62.01 | 63.93 | 62.01 | 63.41 | 63.41 | 2.03% | 5,403 |
| Apr 1, 2026 | 61.50 | 64.00 | 61.50 | 62.15 | 62.15 | 1.64% | 4,882 |
| Mar 31, 2026 | 61.90 | 62.00 | 61.10 | 61.15 | 61.15 | 0.20% | 17,384 |
| Mar 30, 2026 | 60.31 | 62.87 | 60.31 | 61.03 | 61.03 | 1.19% | 7,781 |
| Mar 27, 2026 | 60.23 | 60.31 | 56.50 | 60.31 | 60.31 | 0.20% | 37,752 |
| Mar 26, 2026 | 58.77 | 61.43 | 58.77 | 60.19 | 60.19 | 2.35% | 4,305 |
| Mar 25, 2026 | 60.75 | 60.75 | 57.76 | 58.81 | 58.81 | -3.05% | 6,731 |
| Mar 24, 2026 | 61.89 | 62.25 | 60.66 | 60.66 | 60.66 | -1.83% | 5,270 |
| Mar 23, 2026 | 60.81 | 63.07 | 60.76 | 61.79 | 61.79 | 2.95% | 9,551 |
| Mar 20, 2026 | 59.98 | 61.05 | 57.77 | 60.02 | 60.02 | 0.07% | 22,953 |
| Mar 19, 2026 | 58.30 | 60.03 | 57.19 | 59.98 | 59.98 | 3.61% | 9,366 |
| Mar 18, 2026 | 58.51 | 58.84 | 57.38 | 57.89 | 57.89 | -2.28% | 10,663 |
| Mar 17, 2026 | 59.22 | 59.24 | 59.22 | 59.24 | 59.24 | - | 6,234 |
| Mar 16, 2026 | 57.53 | 60.02 | 57.53 | 59.24 | 59.24 | 0.42% | 6,116 |
| Mar 13, 2026 | 60.23 | 60.23 | 57.96 | 58.99 | 58.99 | -1.29% | 6,001 |
| Mar 12, 2026 | 59.38 | 59.76 | 58.55 | 59.76 | 59.26 | -0.48% | 5,616 |
| Mar 11, 2026 | 60.19 | 60.87 | 59.65 | 60.05 | 59.55 | -1.25% | 6,705 |
| Mar 10, 2026 | 60.77 | 62.03 | 60.23 | 60.81 | 60.30 | -0.64% | 8,052 |
| Mar 9, 2026 | 60.21 | 61.20 | 58.94 | 61.20 | 60.69 | -0.49% | 6,795 |
| Mar 6, 2026 | 59.25 | 61.50 | 58.52 | 61.50 | 60.99 | 1.38% | 17,967 |
| Mar 5, 2026 | 60.97 | 62.20 | 60.00 | 60.66 | 60.15 | -4.05% | 12,143 |
| Mar 4, 2026 | 62.00 | 63.61 | 60.70 | 63.22 | 62.69 | 3.13% | 30,298 |
| Mar 3, 2026 | 60.01 | 61.63 | 59.25 | 61.30 | 60.79 | 0.97% | 15,917 |
| Mar 2, 2026 | 60.05 | 61.17 | 60.00 | 60.71 | 60.20 | 1.08% | 13,516 |
| Feb 27, 2026 | 61.38 | 63.22 | 60.06 | 60.06 | 59.56 | -3.46% | 7,370 |
| Feb 26, 2026 | 61.90 | 63.07 | 60.55 | 62.21 | 61.69 | 0.13% | 4,622 |
| Feb 25, 2026 | 60.58 | 62.13 | 60.58 | 62.13 | 61.61 | 2.80% | 5,304 |
| Feb 24, 2026 | 60.27 | 61.00 | 60.04 | 60.44 | 59.93 | 0.75% | 9,841 |
| Feb 23, 2026 | 61.53 | 61.53 | 59.53 | 59.99 | 59.49 | -4.73% | 6,404 |
| Feb 20, 2026 | 62.50 | 63.50 | 62.50 | 62.97 | 62.44 | 0.62% | 7,577 |
| Feb 19, 2026 | 61.86 | 62.95 | 61.86 | 62.58 | 62.06 | -0.59% | 7,708 |
| Feb 18, 2026 | 63.85 | 63.88 | 62.38 | 62.95 | 62.42 | -1.87% | 9,661 |
| Feb 17, 2026 | 64.20 | 64.60 | 63.34 | 64.15 | 63.61 | 0.36% | 17,033 |
| Feb 13, 2026 | 63.05 | 64.46 | 63.05 | 63.92 | 63.39 | 1.35% | 1,887 |
| Feb 12, 2026 | 63.19 | 63.19 | 61.85 | 63.07 | 62.54 | 0.59% | 9,034 |
| Feb 11, 2026 | 64.52 | 64.52 | 62.49 | 62.70 | 62.18 | -3.17% | 5,841 |
| Feb 10, 2026 | 64.95 | 65.97 | 64.25 | 64.75 | 64.21 | -0.94% | 8,629 |
| Feb 9, 2026 | 65.41 | 65.55 | 64.30 | 65.37 | 64.82 | -0.53% | 7,469 |
| Feb 6, 2026 | 67.00 | 68.29 | 60.01 | 65.72 | 65.17 | -1.61% | 11,423 |
| Feb 5, 2026 | 67.08 | 68.33 | 66.70 | 66.79 | 66.23 | -1.20% | 16,565 |
| Feb 4, 2026 | 66.49 | 67.68 | 66.49 | 67.60 | 67.03 | 1.43% | 7,917 |
| Feb 3, 2026 | 65.30 | 68.00 | 64.13 | 66.65 | 66.09 | 1.97% | 14,335 |
| Feb 2, 2026 | 62.71 | 65.36 | 62.65 | 65.36 | 64.81 | 3.34% | 20,314 |
| Jan 30, 2026 | 57.66 | 65.00 | 57.00 | 63.25 | 62.72 | 2.30% | 27,044 |
| Jan 29, 2026 | 60.24 | 61.83 | 59.68 | 61.83 | 61.31 | 1.11% | 9,817 |
| Jan 28, 2026 | 61.76 | 61.76 | 59.22 | 61.15 | 60.64 | -1.07% | 17,372 |
| Jan 27, 2026 | 63.65 | 64.20 | 61.81 | 61.81 | 61.29 | -4.47% | 11,784 |
| Jan 26, 2026 | 65.17 | 67.55 | 61.32 | 64.70 | 64.16 | -1.28% | 18,595 |
| Jan 23, 2026 | 66.59 | 67.43 | 64.04 | 65.54 | 64.99 | -1.65% | 15,947 |
| Jan 22, 2026 | 67.92 | 69.30 | 66.17 | 66.64 | 66.08 | -0.91% | 12,832 |
| Jan 21, 2026 | 63.58 | 67.93 | 63.50 | 67.25 | 66.69 | 5.91% | 25,482 |
| Jan 20, 2026 | 64.35 | 64.53 | 63.40 | 63.50 | 62.97 | -1.40% | 16,038 |
| Jan 16, 2026 | 62.70 | 64.98 | 62.70 | 64.40 | 63.86 | 2.63% | 13,602 |
| Jan 15, 2026 | 61.50 | 63.75 | 59.60 | 62.75 | 62.22 | 2.55% | 11,777 |
| Jan 14, 2026 | 60.50 | 61.19 | 59.61 | 61.19 | 60.68 | 1.68% | 6,792 |
| Jan 13, 2026 | 60.65 | 61.39 | 59.42 | 60.18 | 59.68 | -0.23% | 8,824 |
| Jan 12, 2026 | 60.00 | 65.00 | 59.47 | 60.32 | 59.82 | 0.65% | 17,997 |
| Jan 9, 2026 | 57.60 | 60.00 | 57.60 | 59.93 | 59.43 | 1.51% | 16,873 |
| Jan 8, 2026 | 57.08 | 59.55 | 57.08 | 59.04 | 58.55 | 2.41% | 6,383 |
| Jan 7, 2026 | 57.00 | 57.89 | 56.90 | 57.65 | 57.17 | 1.00% | 7,738 |
| Jan 6, 2026 | 56.87 | 57.83 | 56.20 | 57.08 | 56.60 | -1.01% | 9,876 |
| Jan 5, 2026 | 55.60 | 58.27 | 55.60 | 57.66 | 57.18 | 3.61% | 7,329 |
| Jan 2, 2026 | 56.24 | 56.45 | 55.20 | 55.65 | 55.18 | -2.40% | 5,816 |
| Dec 31, 2025 | 56.29 | 57.37 | 56.29 | 57.02 | 56.54 | 1.28% | 5,543 |
| Dec 30, 2025 | 57.52 | 57.52 | 55.15 | 56.30 | 55.83 | -2.86% | 8,219 |
| Dec 29, 2025 | 59.88 | 59.97 | 57.53 | 57.96 | 57.48 | -0.24% | 12,169 |
| Dec 26, 2025 | 58.99 | 58.99 | 57.60 | 58.10 | 57.61 | -0.95% | 3,822 |
| Dec 24, 2025 | 58.75 | 59.66 | 56.85 | 58.66 | 58.17 | -0.10% | 6,322 |
| Dec 23, 2025 | 58.21 | 59.30 | 58.20 | 58.72 | 58.23 | -0.09% | 3,624 |
| Dec 22, 2025 | 58.58 | 61.61 | 58.23 | 58.77 | 58.28 | -0.20% | 8,945 |
| Dec 19, 2025 | 60.77 | 60.77 | 58.65 | 58.89 | 58.40 | -3.43% | 16,766 |
| Dec 18, 2025 | 62.25 | 63.18 | 60.14 | 60.98 | 60.47 | -1.79% | 16,037 |
| Dec 17, 2025 | 61.91 | 62.22 | 61.06 | 62.09 | 61.57 | 1.01% | 9,453 |
| Dec 16, 2025 | 61.27 | 62.07 | 60.78 | 61.47 | 60.96 | 0.07% | 10,753 |
| Dec 15, 2025 | 61.54 | 62.72 | 60.92 | 61.43 | 60.92 | 0.38% | 10,474 |
| Dec 12, 2025 | 61.05 | 62.73 | 61.05 | 61.20 | 60.69 | -2.00% | 12,432 |
| Dec 11, 2025 | 62.68 | 63.11 | 61.41 | 62.45 | 61.43 | 1.38% | 10,463 |
| Dec 10, 2025 | 60.70 | 63.72 | 60.70 | 61.60 | 60.60 | 0.93% | 15,217 |
| Dec 9, 2025 | 60.05 | 61.97 | 60.05 | 61.03 | 60.03 | 4.15% | 9,006 |
| Dec 8, 2025 | 56.73 | 58.60 | 56.73 | 58.60 | 57.64 | 3.26% | 4,850 |
| Dec 5, 2025 | 55.01 | 57.10 | 55.01 | 56.75 | 55.82 | -0.65% | 6,568 |
| Dec 4, 2025 | 56.40 | 57.45 | 56.40 | 57.12 | 56.19 | 1.35% | 4,314 |
| Dec 3, 2025 | 54.99 | 56.36 | 54.79 | 56.36 | 55.44 | 3.97% | 12,764 |