NASDAQ : CZFS
Citizens Financial Services, Inc. — Price history
Financials · Banks - Regional · United States
Last price 84.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 408.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Citizens Financial Services, Inc. (CZFS) closed at 87.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 86.11 | 87.62 | 85.58 | 87.24 | 18,760 | +2.21% |
| 2026-10-30 | 85 | 88.2 | 84.65 | 85.35 | 91,196 | +0.53% |
| 2026-10-29 | 84.45 | 85.4 | 83.8 | 84.9 | 45,503 | +1.26% |
| 2026-10-28 | 85.36 | 85.36 | 82.65 | 83.84 | 36,026 | -0.49% |
| 2026-10-27 | 84.53 | 85.235 | 83.18 | 84.25 | 44,299 | -0.40% |
| 2026-10-26 | 84.95 | 86.766 | 83.8 | 84.59 | 45,078 | +0.02% |
| 2026-10-23 | 83.08 | 84.991 | 83.08 | 84.57 | 40,833 | +1.00% |
| 2026-10-22 | 81.15 | 84.56 | 81.15 | 83.73 | 46,084 | +2.65% |
| 2026-10-21 | 81.32 | 82.15 | 79.79 | 81.57 | 43,549 | +1.33% |
| 2026-10-20 | 79.9 | 81.45 | 79.86 | 80.5 | 44,927 | +1.77% |
| 2026-10-19 | 80.3 | 80.3 | 79.1 | 79.1 | 19,570 | -1.16% |
| 2026-10-16 | 79.24 | 80.545 | 78.84 | 80.03 | 34,744 | +1.15% |
| 2026-10-15 | 78.75 | 79.71 | 78.29 | 79.12 | 26,535 | +1.07% |
| 2026-10-14 | 77.9 | 79.1 | 77.9 | 78.28 | 41,915 | -0.71% |
| 2026-10-13 | 79.62 | 79.92 | 78.495 | 78.84 | 21,156 | -0.08% |
| 2026-10-12 | 77.45 | 79.24 | 77.45 | 78.9 | 25,732 | +1.09% |
| 2026-10-09 | 79.46 | 79.46 | 77.87 | 78.05 | 23,101 | -1.77% |
| 2026-10-08 | 78.35 | 80.48 | 78.35 | 79.46 | 17,244 | +0.66% |
| 2026-10-07 | 79.93 | 79.93 | 78.78 | 78.94 | 25,250 | -0.89% |
| 2026-10-06 | 79.74 | 81 | 78.89 | 79.65 | 71,958 | +0.16% |
| 2026-10-05 | 80.11 | 80.99 | 79.52 | 79.52 | 27,631 | -1.71% |
| 2026-10-02 | 79.87 | 80.97 | 79.06 | 80.9 | 45,540 | +2.22% |
| 2026-10-01 | 78.61 | 79.19 | 77.1 | 79.14 | 38,225 | +0.67% |
| 2026-09-30 | 79.94 | 80.11 | 78.195 | 78.61 | 35,428 | -1.81% |
| 2026-09-29 | 80.95 | 81.47 | 78.95 | 80.06 | 56,213 | -0.47% |
| 2026-09-28 | 80.33 | 81.92 | 79.4 | 80.44 | 51,824 | +0.74% |
| 2026-09-25 | 79.33 | 80.32 | 78.3 | 79.85 | 34,108 | +0.66% |
| 2026-09-24 | 78.52 | 79.99 | 78.52 | 79.33 | 16,370 | +1.34% |
| 2026-09-23 | 80.31 | 80.39 | 77.88 | 78.28 | 39,484 | -2.79% |
| 2026-09-22 | 80.69 | 81.81 | 80.08 | 80.53 | 31,601 | +0.65% |
| 2026-09-21 | 80.35 | 81.5 | 80.01 | 80.01 | 30,333 | -1.65% |
| 2026-09-18 | 80.66 | 81.95 | 80.01 | 81.35 | 65,946 | -0.36% |
| 2026-09-17 | 81.54 | 82.136 | 80.21 | 81.64 | 32,882 | +0.38% |
| 2026-09-16 | 82.25 | 83.245 | 80.365 | 81.33 | 64,009 | -2.12% |
| 2026-09-15 | 82.01 | 83.365 | 81.37 | 83.09 | 38,207 | +0.75% |
| 2026-09-14 | 82.25 | 83.85 | 81.67 | 82.47 | 85,396 | +0.32% |
| 2026-09-11 | 83.35 | 84.14 | 81.3 | 82.21 | 33,715 | -0.48% |
| 2026-09-10 | 82.82 | 83.2 | 81 | 83.12 | 34,645 | +0.69% |
| 2026-09-09 | 81.8 | 82.811 | 81.575 | 82.55 | 36,019 | +0.35% |
| 2026-09-08 | 83.08 | 83.79 | 82.26 | 82.26 | 27,463 | -0.80% |
| 2026-09-04 | 82.73 | 84.05 | 81.99 | 82.92 | 10,168 | -0.80% |
| 2026-09-03 | 83.54 | 84.65 | 83 | 83.59 | 22,942 | +1.20% |
| 2026-09-02 | 80.68 | 83.04 | 80.1 | 82.6 | 35,366 | +3.38% |
| 2026-09-01 | 80.5 | 80.8 | 79.3 | 79.9 | 23,664 | -0.55% |
| 2026-08-31 | 80.98 | 80.98 | 80.06 | 80.34 | 13,916 | -0.79% |
| 2026-08-28 | 81.44 | 82.09 | 80.42 | 80.98 | 25,700 | -0.21% |
| 2026-08-27 | 80.47 | 81.93 | 79.81 | 81.15 | 26,966 | +0.58% |
| 2026-08-26 | 81 | 82.05 | 80.38 | 80.68 | 59,218 | -0.05% |
| 2026-08-25 | 81.04 | 81.87 | 79.25 | 80.72 | 37,181 | -0.26% |
| 2026-08-24 | 81.7 | 82.5 | 79.483 | 80.93 | 79,278 | -0.94% |
| 2026-08-21 | 80.54 | 83.63 | 79.28 | 81.7 | 82,344 | +1.58% |
| 2026-08-20 | 79.8 | 81.27 | 78.378 | 80.43 | 14,264 | +0.04% |
| 2026-08-19 | 83.94 | 84.35 | 80.4 | 80.4 | 22,464 | -3.91% |
| 2026-08-18 | 82.47 | 83.925 | 81.24 | 83.67 | 37,013 | +2.17% |
| 2026-08-17 | 82.6 | 83.71 | 81.8 | 81.89 | 20,242 | -0.79% |
| 2026-08-14 | 82 | 83.785 | 81.8 | 82.54 | 14,865 | +1.02% |
| 2026-08-13 | 83.85 | 83.85 | 81.68 | 81.71 | 17,407 | -1.49% |
| 2026-08-12 | 82 | 83.6 | 81.625 | 82.95 | 48,521 | +0.80% |
| 2026-08-11 | 81.09 | 82.43 | 80.2 | 82.29 | 16,150 | +1.48% |
| 2026-08-10 | 80.04 | 81.28 | 79.8 | 81.09 | 25,698 | +0.86% |
| 2026-08-07 | 81.28 | 82.16 | 80 | 80.4 | 79,191 | -2.27% |
| 2026-08-06 | 83 | 83 | 80.28 | 82.27 | 41,120 | +0.29% |
| 2026-08-05 | 82.55 | 82.99 | 79.33 | 82.03 | 157,917 | -0.73% |
| 2026-08-04 | 76.83 | 83.37 | 76.83 | 82.63 | 51,363 | +7.97% |
| 2026-08-03 | 78.3 | 78.3 | 74.515 | 76.53 | 18,422 | -1.28% |
| 2026-07-31 | 75.92 | 77.52 | 73.9 | 77.52 | 28,819 | +1.49% |
| 2026-07-30 | 75.08 | 79.495 | 74.62 | 76.38 | 32,502 | -1.14% |
| 2026-07-29 | 76.84 | 78.2 | 76.66 | 77.26 | 20,983 | +0.49% |
| 2026-07-28 | 76 | 78.675 | 76 | 76.88 | 34,841 | +1.20% |
| 2026-07-27 | 74.96 | 76 | 73.225 | 75.97 | 33,083 | +1.46% |
| 2026-07-24 | 70.36 | 75 | 70.36 | 74.88 | 15,990 | +4.73% |
| 2026-07-23 | 71.52 | 72.585 | 69.87 | 71.5 | 13,256 | -1.62% |
| 2026-07-22 | 74 | 74 | 69.53 | 72.68 | 23,698 | -2.17% |
| 2026-07-21 | 72.87 | 74.33 | 71.55 | 74.29 | 27,620 | +3.79% |
| 2026-07-20 | 72.825 | 74.69 | 70.8 | 71.58 | 11,201 | -2.77% |
| 2026-07-17 | 74.45 | 75 | 71.22 | 73.62 | 11,626 | -1.62% |
| 2026-07-16 | 72.5 | 75 | 72.5 | 74.83 | 15,228 | +2.21% |
| 2026-07-15 | 67.97 | 74.205 | 67.97 | 73.21 | 12,456 | +2.65% |
| 2026-07-14 | 72 | 72.45 | 70.7 | 71.32 | 7,867 | +0.03% |
| 2026-07-13 | 70.798 | 73.5 | 70.798 | 71.3 | 9,501 | +1.31% |
| 2026-07-10 | 67.63 | 72.27 | 67.63 | 70.38 | 29,100 | -1.50% |
| 2026-07-09 | 71.735 | 71.735 | 70.7 | 71.45 | 7,296 | +1.90% |
| 2026-07-08 | 72.35 | 72.437 | 70.12 | 70.12 | 9,502 | -3.71% |
| 2026-07-07 | 72.49 | 74.155 | 71.39 | 72.82 | 16,578 | +0.46% |
| 2026-07-06 | 72.17 | 73.659 | 71.39 | 72.49 | 10,684 | +0.39% |
| 2026-07-02 | 74.28 | 74.35 | 72.21 | 72.21 | 7,421 | -2.59% |
| 2026-07-01 | 72.8 | 74.7 | 72.44 | 74.13 | 10,154 | +2.33% |
| 2026-06-30 | 72.25 | 72.44 | 71.55 | 72.44 | 10,951 | +1.29% |
| 2026-06-29 | 73.04 | 73.82 | 71.21 | 71.52 | 17,576 | -3.12% |
| 2026-06-26 | 71.34 | 74.47 | 69.84 | 73.82 | 83,448 | +3.99% |
| 2026-06-25 | 71.61 | 71.61 | 69.83 | 70.99 | 10,605 | -0.01% |
| 2026-06-24 | 69.55 | 71.87 | 69.55 | 71 | 16,486 | +2.14% |
| 2026-06-23 | 68.12 | 69.85 | 67.88 | 69.51 | 10,443 | +3.07% |
| 2026-06-22 | 67.93 | 67.93 | 66.6 | 67.44 | 6,527 | -0.77% |
| 2026-06-18 | 67.55 | 68.165 | 66 | 67.96 | 14,482 | +2.27% |
| 2026-06-17 | 69 | 69 | 66.45 | 66.45 | 8,547 | +1.02% |
| 2026-06-16 | 67.54 | 67.54 | 65.78 | 65.78 | 7,504 | -1.11% |
| 2026-06-15 | 67.975 | 68.549 | 66.52 | 66.52 | 4,791 | -4.49% |
| 2026-06-12 | 67.58 | 69.65 | 64.87 | 69.65 | 9,088 | +3.63% |
| 2026-06-11 | 67.9 | 71.85 | 67.72 | 67.72 | 6,988 | -0.27% |
| 2026-06-10 | 67.51 | 69.825 | 67.51 | 67.9 | 10,097 | +0.58% |
| 2026-06-09 | 66.89 | 68.84 | 66.89 | 67.51 | 8,043 | +3.16% |
| 2026-06-08 | 66.34 | 66.36 | 65.44 | 65.44 | 3,725 | +0.11% |
| 2026-06-05 | 64.13 | 65.37 | 64.13 | 65.37 | 4,386 | +1.84% |
| 2026-06-04 | 64.55 | 65 | 64.19 | 64.19 | 4,775 | +2.46% |
| 2026-06-03 | 63.03 | 64 | 62.6 | 62.65 | 9,392 | -2.72% |
| 2026-06-02 | 63.83 | 65.09 | 63.5 | 64.4 | 13,345 | -0.97% |
| 2026-06-01 | 65.05 | 65.05 | 62.71 | 65.03 | 4,473 | +0.00% |
| 2026-05-29 | 66.725 | 66.725 | 65.03 | 65.03 | 6,025 | -1.62% |
| 2026-05-28 | 66 | 66.57 | 66 | 66.1 | 3,982 | +0.46% |
| 2026-05-27 | 65.46 | 65.85 | 65.46 | 65.8 | 4,012 | +1.45% |
| 2026-05-26 | 64.15 | 65.05 | 63.67 | 64.86 | 8,302 | +1.98% |
| 2026-05-22 | 64.3 | 64.5 | 63.36 | 63.6 | 8,257 | -1.82% |
| 2026-05-21 | 62.965 | 64.78 | 62.965 | 64.78 | 5,293 | -0.20% |
| 2026-05-20 | 65 | 65.89 | 64.91 | 64.91 | 6,132 | +0.96% |
| 2026-05-19 | 62.35 | 64.29 | 62.35 | 64.29 | 3,934 | +0.39% |
| 2026-05-18 | 67.175 | 67.175 | 63.725 | 64.04 | 3,195 | +1.47% |
| 2026-05-15 | 61.93 | 63.8 | 61.93 | 63.11 | 4,794 | +0.86% |
| 2026-05-14 | 63.388 | 63.85 | 62.57 | 62.57 | 3,909 | -0.62% |
| 2026-05-13 | 62.41 | 63.8 | 62.41 | 62.96 | 5,124 | -0.27% |