Citizens Financial Services, Inc. (CZFS)
NASDAQ: CZFS · Real-Time Price · USD
73.82
+2.83 (3.99%)
At close: Jun 26, 2026, 4:00 PM EDT
73.82
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
CZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 71.34 | 74.47 | 69.84 | 73.82 | 73.82 | 3.99% | 83,448 |
| Jun 25, 2026 | 71.61 | 71.61 | 69.83 | 70.99 | 70.99 | -0.01% | 10,605 |
| Jun 24, 2026 | 69.55 | 71.87 | 69.55 | 71.00 | 71.00 | 2.14% | 16,486 |
| Jun 23, 2026 | 68.12 | 69.85 | 67.88 | 69.51 | 69.51 | 3.07% | 10,443 |
| Jun 22, 2026 | 67.93 | 67.93 | 66.60 | 67.44 | 67.44 | -0.77% | 6,527 |
| Jun 18, 2026 | 67.55 | 68.17 | 66.00 | 67.96 | 67.96 | 2.27% | 14,482 |
| Jun 17, 2026 | 69.00 | 69.00 | 66.45 | 66.45 | 66.45 | 1.02% | 8,547 |
| Jun 16, 2026 | 67.54 | 67.54 | 65.78 | 65.78 | 65.78 | -1.11% | 7,504 |
| Jun 15, 2026 | 67.98 | 68.55 | 66.52 | 66.52 | 66.52 | -4.49% | 4,791 |
| Jun 12, 2026 | 67.58 | 69.65 | 64.87 | 69.65 | 69.65 | 3.63% | 9,088 |
| Jun 11, 2026 | 67.90 | 71.85 | 67.72 | 67.72 | 67.21 | -0.27% | 6,988 |
| Jun 10, 2026 | 67.51 | 69.83 | 67.51 | 67.90 | 67.39 | 0.58% | 10,097 |
| Jun 9, 2026 | 66.89 | 68.84 | 66.89 | 67.51 | 67.00 | 3.16% | 8,043 |
| Jun 8, 2026 | 66.34 | 66.36 | 65.44 | 65.44 | 64.95 | 0.11% | 3,725 |
| Jun 5, 2026 | 64.13 | 65.37 | 64.13 | 65.37 | 64.88 | 1.84% | 4,386 |
| Jun 4, 2026 | 64.55 | 65.00 | 64.19 | 64.19 | 63.71 | 2.46% | 4,775 |
| Jun 3, 2026 | 63.03 | 64.00 | 62.60 | 62.65 | 62.18 | -2.72% | 9,392 |
| Jun 2, 2026 | 63.83 | 65.09 | 63.50 | 64.40 | 63.92 | -0.97% | 13,345 |
| Jun 1, 2026 | 65.05 | 65.05 | 62.71 | 65.03 | 64.54 | - | 4,473 |
| May 29, 2026 | 66.73 | 66.73 | 65.03 | 65.03 | 64.54 | -1.62% | 6,025 |
| May 28, 2026 | 66.00 | 66.57 | 66.00 | 66.10 | 65.60 | 0.46% | 3,982 |
| May 27, 2026 | 65.46 | 65.85 | 65.46 | 65.80 | 65.30 | 1.45% | 4,012 |
| May 26, 2026 | 64.15 | 65.05 | 63.67 | 64.86 | 64.37 | 1.98% | 8,302 |
| May 22, 2026 | 64.30 | 64.50 | 63.36 | 63.60 | 63.12 | -1.82% | 8,257 |
| May 21, 2026 | 62.97 | 64.78 | 62.97 | 64.78 | 64.29 | -0.20% | 5,293 |
| May 20, 2026 | 65.00 | 65.89 | 64.91 | 64.91 | 64.42 | 0.96% | 6,132 |
| May 19, 2026 | 62.35 | 64.29 | 62.35 | 64.29 | 63.81 | 0.39% | 3,934 |
| May 18, 2026 | 67.18 | 67.18 | 63.73 | 64.04 | 63.56 | 1.47% | 3,195 |
| May 15, 2026 | 61.93 | 63.80 | 61.93 | 63.11 | 62.63 | 0.86% | 4,794 |
| May 14, 2026 | 63.39 | 63.85 | 62.57 | 62.57 | 62.10 | -0.62% | 3,909 |
| May 13, 2026 | 62.41 | 63.80 | 62.41 | 62.96 | 62.49 | -0.27% | 5,124 |
| May 12, 2026 | 62.64 | 64.07 | 62.64 | 63.13 | 62.65 | -0.06% | 3,011 |
| May 11, 2026 | 68.00 | 68.00 | 61.63 | 63.17 | 62.69 | -0.99% | 4,314 |
| May 8, 2026 | 65.28 | 65.28 | 63.80 | 63.80 | 63.32 | -3.17% | 3,055 |
| May 7, 2026 | 65.95 | 65.95 | 64.32 | 65.89 | 65.39 | 3.11% | 5,302 |
| May 6, 2026 | 63.21 | 64.40 | 63.04 | 63.90 | 63.42 | 1.28% | 5,494 |
| May 5, 2026 | 60.01 | 63.09 | 60.01 | 63.09 | 62.61 | 4.37% | 4,448 |
| May 4, 2026 | 61.08 | 62.06 | 60.45 | 60.45 | 59.99 | -1.42% | 6,329 |
| May 1, 2026 | 62.62 | 62.62 | 61.02 | 61.32 | 60.86 | -2.91% | 5,078 |
| Apr 30, 2026 | 64.56 | 66.93 | 62.82 | 63.16 | 62.68 | -2.76% | 5,697 |
| Apr 29, 2026 | 66.61 | 66.61 | 64.09 | 64.95 | 64.46 | -3.36% | 4,261 |
| Apr 28, 2026 | 67.34 | 67.34 | 67.21 | 67.21 | 66.70 | 2.77% | 4,261 |
| Apr 27, 2026 | 64.91 | 66.40 | 64.91 | 65.40 | 64.91 | -0.85% | 7,086 |
| Apr 24, 2026 | 64.39 | 66.40 | 64.11 | 65.96 | 65.46 | 1.24% | 9,005 |
| Apr 23, 2026 | 69.50 | 69.50 | 65.15 | 65.15 | 64.66 | -5.55% | 8,789 |
| Apr 22, 2026 | 68.90 | 69.00 | 68.90 | 68.98 | 68.46 | -0.03% | 4,409 |
| Apr 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.48 | -0.03% | 5,457 |
| Apr 20, 2026 | 69.00 | 69.58 | 68.92 | 69.02 | 68.50 | 0.98% | 12,478 |
| Apr 17, 2026 | 65.90 | 68.35 | 65.90 | 68.35 | 67.84 | 5.48% | 6,353 |
| Apr 16, 2026 | 66.05 | 66.06 | 64.80 | 64.80 | 64.31 | -1.97% | 3,364 |
| Apr 15, 2026 | 65.44 | 66.10 | 65.42 | 66.10 | 65.60 | -0.08% | 3,092 |
| Apr 14, 2026 | 67.64 | 67.64 | 66.15 | 66.15 | 65.65 | -2.83% | 4,783 |
| Apr 13, 2026 | 66.80 | 68.94 | 66.30 | 68.08 | 67.57 | 1.95% | 7,329 |
| Apr 10, 2026 | 68.98 | 68.98 | 65.89 | 66.78 | 66.28 | -3.20% | 5,414 |
| Apr 9, 2026 | 67.67 | 68.99 | 64.25 | 68.99 | 68.47 | 2.80% | 11,635 |
| Apr 8, 2026 | 68.29 | 68.49 | 66.66 | 67.11 | 66.60 | 1.53% | 10,245 |
| Apr 7, 2026 | 64.55 | 66.10 | 64.55 | 66.10 | 65.60 | 3.27% | 6,830 |
| Apr 6, 2026 | 63.38 | 64.44 | 62.85 | 64.01 | 63.53 | 0.95% | 4,115 |
| Apr 2, 2026 | 62.01 | 63.93 | 62.01 | 63.41 | 62.93 | 2.03% | 5,403 |
| Apr 1, 2026 | 61.50 | 64.00 | 61.50 | 62.15 | 61.68 | 1.64% | 4,882 |
| Mar 31, 2026 | 61.90 | 62.00 | 61.10 | 61.15 | 60.69 | 0.20% | 17,384 |
| Mar 30, 2026 | 60.31 | 62.87 | 60.31 | 61.03 | 60.57 | 1.19% | 7,781 |
| Mar 27, 2026 | 60.23 | 60.31 | 56.50 | 60.31 | 59.86 | 0.20% | 37,752 |
| Mar 26, 2026 | 58.77 | 61.43 | 58.77 | 60.19 | 59.74 | 2.35% | 4,305 |
| Mar 25, 2026 | 60.75 | 60.75 | 57.76 | 58.81 | 58.37 | -3.05% | 6,731 |
| Mar 24, 2026 | 61.89 | 62.25 | 60.66 | 60.66 | 60.20 | -1.83% | 5,270 |
| Mar 23, 2026 | 60.81 | 63.07 | 60.76 | 61.79 | 61.32 | 2.95% | 9,551 |
| Mar 20, 2026 | 59.98 | 61.05 | 57.77 | 60.02 | 59.57 | 0.07% | 22,953 |
| Mar 19, 2026 | 58.30 | 60.03 | 57.19 | 59.98 | 59.53 | 3.61% | 9,366 |
| Mar 18, 2026 | 58.51 | 58.84 | 57.38 | 57.89 | 57.45 | -2.28% | 10,663 |
| Mar 17, 2026 | 59.22 | 59.24 | 59.22 | 59.24 | 58.79 | - | 6,234 |
| Mar 16, 2026 | 57.53 | 60.02 | 57.53 | 59.24 | 58.79 | 0.42% | 6,116 |
| Mar 13, 2026 | 60.23 | 60.23 | 57.96 | 58.99 | 58.55 | -0.46% | 6,001 |
| Mar 12, 2026 | 59.38 | 59.76 | 58.55 | 59.76 | 58.81 | -0.48% | 5,616 |
| Mar 11, 2026 | 60.19 | 60.87 | 59.65 | 60.05 | 59.10 | -1.25% | 6,705 |
| Mar 10, 2026 | 60.77 | 62.03 | 60.23 | 60.81 | 59.85 | -0.64% | 8,052 |
| Mar 9, 2026 | 60.21 | 61.20 | 58.94 | 61.20 | 60.23 | -0.49% | 6,795 |
| Mar 6, 2026 | 59.25 | 61.50 | 58.52 | 61.50 | 60.53 | 1.38% | 17,967 |
| Mar 5, 2026 | 60.97 | 62.20 | 60.00 | 60.66 | 59.70 | -4.05% | 12,143 |
| Mar 4, 2026 | 62.00 | 63.61 | 60.70 | 63.22 | 62.22 | 3.13% | 30,298 |
| Mar 3, 2026 | 60.01 | 61.63 | 59.25 | 61.30 | 60.33 | 0.97% | 15,917 |
| Mar 2, 2026 | 60.05 | 61.17 | 60.00 | 60.71 | 59.75 | 1.08% | 13,516 |
| Feb 27, 2026 | 61.38 | 63.22 | 60.06 | 60.06 | 59.11 | -3.46% | 7,370 |
| Feb 26, 2026 | 61.90 | 63.07 | 60.55 | 62.21 | 61.22 | 0.13% | 4,622 |
| Feb 25, 2026 | 60.58 | 62.13 | 60.58 | 62.13 | 61.15 | 2.80% | 5,304 |
| Feb 24, 2026 | 60.27 | 61.00 | 60.04 | 60.44 | 59.48 | 0.75% | 9,841 |
| Feb 23, 2026 | 61.53 | 61.53 | 59.53 | 59.99 | 59.04 | -4.73% | 6,404 |
| Feb 20, 2026 | 62.50 | 63.50 | 62.50 | 62.97 | 61.97 | 0.62% | 7,577 |
| Feb 19, 2026 | 61.86 | 62.95 | 61.86 | 62.58 | 61.59 | -0.59% | 7,708 |
| Feb 18, 2026 | 63.85 | 63.88 | 62.38 | 62.95 | 61.95 | -1.87% | 9,661 |
| Feb 17, 2026 | 64.20 | 64.60 | 63.34 | 64.15 | 63.13 | 0.36% | 17,033 |
| Feb 13, 2026 | 63.05 | 64.46 | 63.05 | 63.92 | 62.91 | 1.35% | 1,887 |
| Feb 12, 2026 | 63.19 | 63.19 | 61.85 | 63.07 | 62.07 | 0.59% | 9,034 |
| Feb 11, 2026 | 64.52 | 64.52 | 62.49 | 62.70 | 61.71 | -3.17% | 5,841 |
| Feb 10, 2026 | 64.95 | 65.97 | 64.25 | 64.75 | 63.72 | -0.94% | 8,629 |
| Feb 9, 2026 | 65.41 | 65.55 | 64.30 | 65.37 | 64.33 | -0.53% | 7,469 |
| Feb 6, 2026 | 67.00 | 68.29 | 60.01 | 65.72 | 64.67 | -1.61% | 11,423 |
| Feb 5, 2026 | 67.08 | 68.33 | 66.70 | 66.79 | 65.73 | -1.20% | 16,565 |
| Feb 4, 2026 | 66.49 | 67.68 | 66.49 | 67.60 | 66.53 | 1.43% | 7,917 |
| Feb 3, 2026 | 65.30 | 68.00 | 64.13 | 66.65 | 65.59 | 1.97% | 14,335 |