Dark

CZFS
Citizens Financial Services, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:30 PM EDT

81.84USD-0.956%(-0.79)157,917

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.63)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

82.63USD+1.064%(+0.87)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	82.5500	82.9900	79.3300	82.0300	-0.726%	157,918	0.000%
2026-08-04	76.8300	83.3699	76.8300	82.6300	+7.971%	51,363	-0.726%
2026-08-03	78.3000	78.3000	74.5150	76.5300	-1.277%	18,422	+7.187%
2026-07-31	75.9200	77.5200	73.9000	77.5200	+1.493%	28,820	+5.818%
2026-07-30	75.0800	79.4950	74.6200	76.3800	-1.139%	32,502	+7.397%
2026-07-29	76.8400	78.2000	76.6600	77.2600	+0.494%	20,983	+6.174%
2026-07-28	76.0000	78.6750	76.0000	76.8800	+1.198%	34,841	+6.699%
2026-07-27	74.9600	76.0000	73.2250	75.9700	+1.456%	33,083	+7.977%
2026-07-24	70.3600	75.0000	70.3600	74.8800	+4.727%	15,991	+9.549%
2026-07-23	71.5200	72.5850	69.8700	71.5000	-1.624%	13,257	+14.727%
2026-07-22	74.0000	74.0000	69.5300	72.6800	-2.167%	23,698	+12.865%
2026-07-21	72.8700	74.3300	71.5500	74.2900	+3.786%	27,621	+10.419%
2026-07-20	72.8250	74.6900	70.8000	71.5800	-2.771%	11,202	+14.599%
2026-07-17	74.4500	75.0000	71.2200	73.6200	-1.617%	11,626	+11.424%
2026-07-16	72.5000	75.0000	72.5000	74.8300	+2.213%	15,228	+9.622%
2026-07-15	67.9701	74.2050	67.9701	73.2100	+2.650%	12,457	+12.048%
2026-07-14	72.0000	72.4500	70.7000	71.3200	+0.028%	7,786	+15.017%
2026-07-13	70.7979	73.5000	70.7979	71.3000	+1.307%	9,502	+15.049%
2026-07-10	67.6300	72.2700	67.6300	70.3800	-1.498%	29,101	+16.553%
2026-07-09	71.7350	71.7350	70.7000	71.4500	+1.897%	7,297	+14.808%
2026-07-08	72.3500	72.4369	70.1200	70.1200	-3.708%	9,503	+16.985%
2026-07-07	72.4900	74.1550	71.3900	72.8200	+0.455%	16,578	+12.648%
2026-07-06	72.1700	73.6592	71.3900	72.4900	+0.388%	10,684	+13.160%
2026-07-02	74.2800	74.3500	72.2100	72.2100	-2.590%	7,421	+13.599%
2026-07-01	72.8000	74.7000	72.4400	74.1300	+2.333%	10,155	+10.657%
2026-06-30	72.2500	72.4400	71.5500	72.4400	+1.286%	10,951	+13.239%
2026-06-29	73.0400	73.8200	71.2100	71.5200	-3.116%	17,576	+14.695%
2026-06-26	71.3400	74.4700	69.8400	73.8200	+3.986%	83,448	+11.122%
2026-06-25	71.6100	71.6100	69.8301	70.9900	-0.014%	10,606	+15.551%
2026-06-24	69.5500	71.8700	69.5500	71.0000	+2.144%	16,487	+15.535%
2026-06-23	68.1200	69.8500	67.8800	69.5100	+3.069%	10,443	+18.012%
2026-06-22	67.9300	67.9300	66.6000	67.4400	-0.765%	6,527	+21.634%
2026-06-18	67.5500	68.1650	66.0000	67.9600	+2.272%	14,482	+20.703%
2026-06-17	69.0000	69.0000	66.4500	66.4500	+1.019%	8,548	+23.446%
2026-06-16	67.5400	67.5400	65.7800	65.7800	-1.112%	7,505	+24.704%
2026-06-15	67.9750	68.5486	66.5200	66.5200	-4.494%	4,792	+23.316%
2026-06-12	67.5800	69.6500	64.8700	69.6500	+2.850%	9,088	+17.775%
2026-06-11	67.9000	71.8500	67.7200	67.7200	-0.265%	6,989	+21.131%
2026-06-10	67.5100	69.8250	67.5100	67.9000	+0.578%	10,098	+20.810%
2026-06-09	66.8900	68.8400	66.8900	67.5100	+3.163%	8,044	+21.508%
2026-06-08	66.3400	66.3600	65.4400	65.4400	+0.107%	3,725	+25.351%
2026-06-05	64.1300	65.3700	64.1300	65.3700	+1.838%	4,387	+25.486%
2026-06-04	64.5500	65.0000	64.1900	64.1900	+2.458%	4,776	+27.792%
2026-06-03	63.0300	64.0000	62.6000	62.6500	-2.717%	9,392	+30.934%
2026-06-02	63.8300	65.0900	63.5000	64.4000	-0.969%	13,346	+27.376%
2026-06-01	65.0500	65.0500	62.7101	65.0300	0.000%	4,474	+26.142%
2026-05-29	66.7250	66.7250	65.0300	65.0300	-1.619%	6,025	+26.142%
2026-05-28	66.0000	66.5700	66.0000	66.1000	+0.456%	3,982	+24.100%
2026-05-27	65.4600	65.8500	65.4600	65.8000	+1.449%	4,012	+24.666%
2026-05-26	64.1500	65.0500	63.6700	64.8600	+1.981%	8,302	+26.472%
2026-05-22	64.3000	64.5000	63.3600	63.6000	-1.822%	8,258	+28.978%
2026-05-21	62.9650	64.7800	62.9650	64.7800	-0.200%	5,293	+26.629%
2026-05-20	65.0000	65.8900	64.9100	64.9100	+0.964%	6,133	+26.375%
2026-05-19	62.3500	64.2900	62.3500	64.2900	+0.390%	3,935	+27.594%
2026-05-18	67.1750	67.1750	63.7250	64.0400	+1.474%	3,196	+28.092%
2026-05-15	61.9300	63.8000	61.9300	63.1100	+0.863%	4,795	+29.979%
2026-05-14	63.3883	63.8500	62.5700	62.5700	-0.619%	3,910	+31.101%
2026-05-13	62.4100	63.8000	62.4100	62.9600	-0.269%	5,125	+30.289%
2026-05-12	62.6400	64.0650	62.6400	63.1300	-0.063%	3,012	+29.938%
2026-05-11	64.5000	67.9950	61.6250	63.1700	-0.987%	4,315	+29.856%
2026-05-08	65.2800	65.2800	63.8000	63.8000	-3.172%	3,055	+28.574%
2026-05-07	65.9500	65.9500	64.3172	65.8900	+3.114%	5,303	+24.495%
2026-05-06	63.2050	64.3950	63.0401	63.9000	+1.284%	5,494	+28.372%
2026-05-05	60.0100	63.0900	60.0100	63.0900	+4.367%	4,449	+30.021%
2026-05-04	61.0800	62.0550	60.4500	60.4500	-1.419%	6,330	+35.699%
2026-05-01	62.6200	62.6200	61.0200	61.3200	-2.913%	5,078	+33.774%
2026-04-30	64.5600	66.9300	62.8200	63.1600	-2.756%	5,698	+29.877%
2026-04-29	66.6100	66.6100	64.0900	64.9500	-3.363%	4,262	+26.297%
2026-04-28	67.3400	67.3400	67.2100	67.2100	+2.768%	4,261	+22.050%
2026-04-27	64.9100	66.4000	64.9100	65.4000	-0.849%	7,087	+25.428%
2026-04-24	64.3900	66.4000	64.1100	65.9600	+1.243%	9,006	+24.363%
2026-04-23	69.5000	69.5000	65.1500	65.1500	-5.552%	8,790	+25.909%
2026-04-22	68.9000	69.0001	68.9000	68.9800	-0.029%	4,410	+18.919%
2026-04-21	69.0000	69.0000	69.0000	69.0000	-0.029%	5,457	+18.884%
2026-04-20	69.0000	69.5800	68.9200	69.0200	+0.980%	12,379	+18.850%
2026-04-17	65.9000	68.3500	65.9000	68.3500	+5.478%	6,354	+20.015%
2026-04-16	66.0450	66.0600	64.8000	64.8000	-1.967%	3,365	+26.590%
2026-04-15	65.4400	66.1000	65.4200	66.1000	-0.076%	3,092	+24.100%
2026-04-14	67.6420	67.6420	66.1500	66.1500	-2.835%	4,784	+24.006%
2026-04-13	66.8000	68.9400	66.3000	68.0800	+1.947%	7,329	+20.491%
2026-04-10	68.9800	68.9800	65.8911	66.7800	-3.203%	5,415	+22.836%
2026-04-09	67.6700	68.9900	64.2500	68.9900	+2.801%	11,635	+18.901%
2026-04-08	68.2900	68.4900	66.6600	67.1100	+1.528%	10,245	+22.232%
2026-04-07	64.5500	66.1000	64.5500	66.1000	+3.265%	6,830	+24.100%
2026-04-06	63.3800	64.4350	62.8500	64.0100	+0.946%	4,116	+28.152%
2026-04-02	62.0100	63.9300	62.0100	63.4100	+2.027%	5,404	+29.364%
2026-04-01	61.5000	64.0000	61.5000	62.1500	+1.635%	4,883	+31.987%
2026-03-31	61.9000	62.0000	61.0950	61.1500	+0.197%	17,385	+34.146%
2026-03-30	60.3100	62.8700	60.3100	61.0300	+1.194%	7,782	+34.409%
2026-03-27	60.2300	60.3100	56.5000	60.3100	+0.199%	37,752	+36.014%
2026-03-26	58.7700	61.4300	58.7700	60.1900	+2.347%	4,306	+36.285%
2026-03-25	60.7450	60.7450	57.7600	58.8100	-3.050%	6,732	+39.483%
2026-03-24	61.8900	62.2450	60.6600	60.6600	-1.829%	5,271	+35.229%
2026-03-23	60.8100	63.0700	60.7600	61.7900	+2.949%	9,552	+32.756%
2026-03-20	59.9800	61.0500	57.7700	60.0200	+0.067%	22,965	+36.671%
2026-03-19	58.3000	60.0300	57.1900	59.9800	+3.610%	9,367	+36.762%
2026-03-18	58.5100	58.8350	57.3800	57.8900	-2.279%	10,664	+41.700%
2026-03-17	59.2200	59.2400	59.2200	59.2400	0.000%	6,232	+38.471%
2026-03-16	57.5301	60.0200	57.5301	59.2400	+0.424%	6,116	+38.471%
2026-03-13	60.2300	60.2300	57.9600	58.9900	-1.288%	6,001	+39.057%
2026-03-12	59.3800	59.7600	58.5500	59.7600	-0.483%	5,617	+37.266%
2026-03-11	60.1900	60.8650	59.6500	60.0500	-1.250%	6,705	+36.603%
2026-03-10	60.7700	62.0300	60.2300	60.8100	-0.637%	8,053	+34.896%
2026-03-09	60.2100	61.2000	58.9400	61.2000	-0.488%	6,796	+34.036%
2026-03-06	59.2500	61.5000	58.5200	61.5000	+1.385%	17,968	+33.382%
2026-03-05	60.9650	62.2000	60.0000	60.6600	-4.049%	12,143	+35.229%
2026-03-04	62.0000	63.6100	60.7000	63.2200	+3.132%	30,299	+29.753%
2026-03-03	60.0100	61.6300	59.2500	61.3000	+0.972%	15,918	+33.817%
2026-03-02	60.0500	61.1700	60.0000	60.7100	+1.082%	13,517	+35.118%
2026-02-27	61.3800	63.2200	60.0600	60.0600	-3.456%	7,370	+36.580%
2026-02-26	61.9000	63.0700	60.5500	62.2100	+0.129%	4,622	+31.860%
2026-02-25	60.5765	62.1300	60.5765	62.1300	+2.796%	5,305	+32.030%
2026-02-24	60.2700	61.0000	60.0400	60.4400	+0.750%	9,842	+35.721%
2026-02-23	61.5250	61.5250	59.5300	59.9900	-4.732%	6,404	+36.739%
2026-02-20	62.5000	63.5000	62.5000	62.9700	+0.623%	7,577	+30.268%
2026-02-19	61.8600	62.9500	61.8600	62.5800	-0.588%	7,708	+31.080%
2026-02-18	63.8500	63.8750	62.3800	62.9500	-1.871%	9,661	+30.310%
2026-02-17	64.2000	64.6000	63.3400	64.1500	+0.360%	17,033	+27.872%
2026-02-13	63.0500	64.4600	63.0500	63.9200	+1.348%	1,887	+28.332%
2026-02-12	63.1900	63.1900	61.8500	63.0700	+0.590%	9,034	+30.062%
2026-02-11	64.5150	64.5150	62.4900	62.7000	-3.166%	5,841	+30.829%
2026-02-10	64.9500	65.9700	64.2496	64.7500	-0.941%	8,629	+26.687%
2026-02-09	65.4100	65.5500	64.3000	65.3650	-0.533%	7,464	+25.495%
2026-02-06	67.0000	68.2900	60.0100	65.7150	-1.610%	11,423	+24.827%
2026-02-05	67.0800	68.3300	66.7000	66.7900	-1.198%	19,429	+22.818%
2026-02-04	66.4900	67.6800	66.4900	67.6000	+1.425%	7,917	+21.346%
2026-02-03	65.3000	68.0000	64.1250	66.6500	+1.974%	14,335	+23.076%
2026-02-02	62.7100	65.3600	62.6500	65.3600	+3.336%	20,314	+25.505%
2026-01-30	57.6600	65.0000	57.0001	63.2500	+2.297%	27,044	+29.692%
2026-01-29	60.2400	61.8300	59.6750	61.8300	+1.112%	9,817	+32.670%
2026-01-28	61.7600	61.7600	59.2200	61.1500	-1.068%	17,372	+34.146%
2026-01-27	63.6500	64.1999	61.8100	61.8100	-4.467%	11,784	+32.713%
2026-01-26	65.1700	67.5499	61.3200	64.7000	-1.282%	18,595	+26.785%
2026-01-23	66.5900	67.4322	64.0372	65.5400	-1.651%	15,947	+25.160%
2026-01-22	67.9200	69.3000	66.1700	66.6400	-0.907%	12,832	+23.094%
2026-01-21	63.5800	67.9250	63.5001	67.2500	+5.906%	25,482	+21.978%
2026-01-20	64.3500	64.5292	63.3950	63.5000	-1.398%	16,038	+29.181%
2026-01-16	62.7000	64.9800	62.7000	64.4000	+2.629%	13,602	+27.376%
2026-01-15	61.5000	63.7450	59.6002	62.7500	+2.549%	11,777	+30.725%
2026-01-14	60.5000	61.1900	59.6054	61.1900	+1.678%	6,792	+34.058%
2026-01-13	60.6500	61.3899	59.4200	60.1800	-0.232%	8,818	+36.308%
2026-01-12	60.0000	65.0000	59.4654	60.3200	+0.651%	17,997	+35.991%
2026-01-09	57.6000	60.0000	57.6000	59.9300	+1.507%	16,769	+36.876%
2026-01-08	57.0800	59.5500	57.0800	59.0400	+2.411%	6,383	+38.940%
2026-01-07	57.0000	57.8900	56.9000	57.6500	+0.999%	7,738	+42.290%
2026-01-06	56.8700	57.8300	56.2000	57.0800	-1.006%	9,876	+43.711%
2026-01-05	55.6000	58.2649	55.6000	57.6600	+3.612%	7,329	+42.265%
2026-01-02	56.2350	56.4450	55.2000	55.6500	-2.403%	5,816	+47.403%
2025-12-31	56.2900	57.3700	56.2900	57.0200	+1.279%	5,543	+43.862%
2025-12-30	57.5200	57.5200	55.1500	56.3000	-2.864%	8,219	+45.702%
2025-12-29	59.8800	59.9700	57.5300	57.9600	-0.241%	12,169	+41.529%
2025-12-26	58.9900	58.9900	57.6000	58.1000	-0.955%	3,822	+41.188%
2025-12-24	58.7500	59.6550	56.8500	58.6600	-0.102%	6,322	+39.840%
2025-12-23	58.2100	59.3000	58.1950	58.7200	-0.085%	3,624	+39.697%
2025-12-22	58.5800	61.6050	58.2300	58.7700	-0.204%	8,945	+39.578%
2025-12-19	60.7700	60.7700	58.6500	58.8900	-3.427%	16,766	+39.294%
2025-12-18	62.2500	63.1800	60.1401	60.9800	-1.788%	16,037	+34.520%
2025-12-17	61.9100	62.2200	61.0600	62.0900	+1.009%	9,453	+32.115%
2025-12-16	61.2700	62.0648	60.7800	61.4700	+0.065%	10,753	+33.447%
2025-12-15	61.5400	62.7200	60.9200	61.4300	+0.376%	10,474	+33.534%
2025-12-12	61.0500	62.7300	61.0450	61.2000	-2.002%	12,432	+34.036%
2025-12-11	62.6750	63.1053	61.4100	62.4500	+1.380%	10,463	+31.353%
2025-12-10	60.7000	63.7150	60.7000	61.6000	+0.934%	15,217	+33.166%
2025-12-09	60.0498	61.9650	60.0498	61.0300	+4.147%	9,006	+34.409%
2025-12-08	56.7300	58.6000	56.7300	58.6000	+3.260%	4,850	+39.983%
2025-12-05	55.0101	57.1000	55.0101	56.7500	-0.648%	6,568	+44.546%
2025-12-04	56.4000	57.4500	56.4000	57.1200	+1.348%	4,314	+43.610%
2025-12-03	54.9900	56.3600	54.7900	56.3600	+3.966%	12,764	+45.546%
2025-12-02	54.6800	55.2200	54.2100	54.2100	-0.823%	5,787	+51.319%
2025-12-01	55.4900	57.2000	54.6600	54.6600	-2.201%	8,921	+50.073%
2025-11-28	56.6100	56.6100	55.4100	55.8900	-0.321%	3,420	+46.770%
2025-11-26	55.5937	56.9250	55.5937	56.0700	-2.061%	8,358	+46.299%
2025-11-25	56.3400	57.5500	55.8942	57.2500	+1.633%	6,516	+43.284%
2025-11-24	56.3300	56.3800	55.6700	56.3300	-1.521%	5,273	+45.624%
2025-11-21	54.3800	57.7000	54.0000	57.2000	+4.380%	13,355	+43.409%
2025-11-20	54.2500	54.9850	54.2500	54.8000	+0.587%	5,434	+49.690%
2025-11-19	55.0500	55.0500	53.7600	54.4800	-0.873%	9,018	+50.569%
2025-11-18	53.8300	54.9700	53.1550	54.9600	+2.175%	8,948	+49.254%
2025-11-17	56.8074	56.8074	53.1372	53.7900	-4.237%	11,654	+52.500%
2025-11-14	56.5200	56.5200	56.0000	56.1700	-1.473%	8,830	+46.039%
2025-11-13	54.0100	58.0000	54.0100	57.0100	+1.622%	13,488	+43.887%
2025-11-12	56.9500	56.9500	54.9100	56.1000	-2.638%	8,594	+46.221%
2025-11-11	57.5425	57.8900	56.8600	57.6200	+0.611%	6,251	+42.364%
2025-11-10	58.5300	58.5300	56.4830	57.2700	-2.153%	5,248	+43.234%
2025-11-07	55.5700	58.9700	55.5700	58.5300	+5.917%	7,385	+40.150%
2025-11-06	55.4900	55.7900	55.2600	55.2600	-2.004%	4,340	+48.444%
2025-11-05	54.5400	56.4100	54.0000	56.3900	+2.045%	22,876	+45.469%
2025-11-04	54.8600	55.5000	54.8600	55.2600	+1.862%	4,492	+48.444%
2025-11-03	54.2300	54.5900	53.8815	54.2500	-0.986%	6,633	+51.207%
2025-10-31	54.5428	54.7900	53.2500	54.7900	+0.995%	5,816	+49.717%
2025-10-30	53.2800	54.6900	52.3500	54.2500	+1.213%	5,562	+51.207%
2025-10-29	53.0600	54.8100	52.8950	53.6000	-1.271%	8,587	+53.041%
2025-10-28	54.1100	54.4600	53.9600	54.2900	-1.915%	4,214	+51.096%
2025-10-27	54.8500	56.2300	54.5700	55.3500	-0.450%	9,302	+48.202%
2025-10-24	56.1800	56.1800	54.5100	55.6000	+0.524%	3,651	+47.536%
2025-10-23	56.3400	56.3400	54.1900	55.3100	-2.863%	5,480	+48.310%
2025-10-22	56.6500	56.9400	55.0000	56.9400	+0.512%	7,931	+44.064%
2025-10-21	55.0200	56.6500	55.0200	56.6500	+2.109%	5,815	+44.801%
2025-10-20	56.1100	56.1100	54.7900	55.4800	+1.130%	5,475	+47.855%
2025-10-17	53.0300	54.8600	53.0300	54.8600	+3.159%	8,117	+49.526%
2025-10-16	53.9900	54.0000	52.7000	53.1800	-2.903%	10,605	+54.250%
2025-10-15	55.8200	55.8200	54.2800	54.7700	-2.406%	6,864	+49.772%
2025-10-14	53.4950	56.1200	52.6300	56.1200	+3.257%	7,982	+46.169%
2025-10-13	55.6100	55.6100	54.2500	54.3500	+0.166%	5,521	+50.929%
2025-10-10	56.3000	56.3000	54.2500	54.2600	-3.572%	11,195	+51.180%
2025-10-09	57.6000	59.0000	55.7000	56.2700	-2.105%	9,766	+45.779%
2025-10-08	56.5000	57.4900	56.5000	57.4800	+2.314%	10,378	+42.711%
2025-10-07	57.7000	58.0000	56.1700	56.1800	-2.870%	12,392	+46.013%
2025-10-06	56.6400	58.8710	56.6400	57.8400	+1.367%	15,032	+41.822%
2025-10-03	57.6700	58.2000	56.5800	57.0600	+0.018%	7,385	+43.761%
2025-10-02	59.5001	59.5200	57.0000	57.0500	-5.546%	10,601	+43.786%
2025-10-01	59.6000	60.7500	59.6000	60.4000	+0.199%	13,244	+35.811%
2025-09-30	59.9200	60.4861	59.2000	60.2800	-0.017%	9,493	+36.082%
2025-09-29	60.8800	60.8800	60.0100	60.2900	-1.952%	3,825	+36.059%
2025-09-26	61.4800	62.8561	60.6300	61.4900	+0.261%	6,339	+33.404%
2025-09-25	61.4600	63.5000	60.2300	61.3300	+1.205%	5,618	+33.752%
2025-09-24	61.2900	61.3878	60.4000	60.6000	-3.349%	4,058	+35.363%
2025-09-23	62.4800	62.9400	61.1100	62.7000	+0.032%	10,986	+30.829%
2025-09-22	63.5400	63.5400	62.6400	62.6800	-0.933%	5,594	+30.871%
2025-09-19	64.3200	64.5300	62.6100	63.2700	-2.587%	27,396	+29.651%
2025-09-18	62.6500	64.9800	61.3900	64.9500	+5.148%	8,879	+26.297%
2025-09-17	61.0737	63.9800	61.0737	61.7700	-1.121%	11,637	+32.799%
2025-09-16	59.0000	62.5417	59.0000	62.4700	-0.684%	9,960	+31.311%
2025-09-15	62.3505	64.0900	62.1600	62.9000	-2.707%	8,290	+30.413%
2025-09-12	63.8950	65.8000	63.8950	64.6500	+0.968%	14,005	+26.883%
2025-09-11	63.2250	64.7000	62.6700	64.0300	+2.843%	12,735	+28.112%
2025-09-10	61.7900	63.0000	61.3389	62.2600	+1.749%	10,327	+31.754%
2025-09-09	63.1200	63.5036	61.0000	61.1900	-2.362%	8,182	+34.058%
2025-09-08	62.0000	63.1076	61.4323	62.6700	+2.052%	10,187	+30.892%
2025-09-05	60.7200	61.4100	60.7200	61.4100	-0.647%	3,150	+33.578%
2025-09-04	60.7700	61.8500	59.2337	61.8100	+2.931%	4,509	+32.713%
2025-09-03	59.9000	60.5300	59.5500	60.0500	+0.351%	6,756	+36.603%
2025-09-02	58.5380	61.0000	58.1200	59.8400	-0.200%	15,527	+37.082%
2025-08-29	60.2000	60.2000	59.7600	59.9600	-0.876%	5,988	+36.808%
2025-08-28	61.1100	61.6000	60.4900	60.4900	-2.640%	2,876	+35.609%
2025-08-27	61.2200	62.4500	61.2200	62.1300	+0.291%	4,825	+32.030%
2025-08-26	61.2500	62.1500	61.2500	61.9500	+1.259%	7,465	+32.413%
2025-08-25	59.6400	61.1800	59.6400	61.1800	+1.007%	8,859	+34.080%
2025-08-22	57.7500	61.1300	57.7500	60.5700	+5.892%	26,478	+35.430%
2025-08-21	56.9000	57.2000	56.6950	57.2000	+0.316%	2,936	+43.409%
2025-08-20	56.5856	57.0200	56.5650	57.0200	+2.407%	3,986	+43.862%
2025-08-19	55.3950	55.6800	55.2902	55.6800	-1.101%	3,757	+47.324%
2025-08-18	56.2000	56.7200	55.1972	56.3000	-0.705%	10,233	+45.702%
2025-08-15	59.1000	59.1000	56.6100	56.7000	-3.670%	5,349	+44.674%
2025-08-14	58.7550	59.0400	57.6900	58.8600	-0.658%	8,387	+39.365%
2025-08-13	58.9700	59.9200	57.5620	59.2500	+1.334%	7,162	+38.447%
2025-08-12	56.0000	58.6300	56.0000	58.4700	+4.299%	8,578	+40.294%
2025-08-11	54.1800	56.3200	53.9560	56.0600	+4.883%	23,190	+46.325%
2025-08-08	53.0000	53.4500	52.5101	53.4500	-1.475%	15,772	+53.471%
2025-08-07	52.6000	54.2500	52.0300	54.2500	+3.491%	13,604	+51.207%
2025-08-06	53.5500	53.6000	51.6000	52.4200	-1.872%	13,043	+56.486%
2025-08-05	53.5500	54.7943	51.1400	53.4200	-0.317%	14,091	+53.557%
2025-08-04	53.0000	54.0000	52.1288	53.5900	+1.863%	11,760	+53.070%
2025-08-01	53.7036	53.7036	52.0000	52.6100	-2.012%	8,752	+55.921%
2025-07-31	54.0200	54.0200	49.9900	53.6900	+0.355%	8,432	+52.785%
2025-07-30	55.2665	55.2665	53.5000	53.5000	-1.745%	5,470	+53.327%
2025-07-29	57.4400	57.4400	54.4500	54.4500	-5.024%	5,116	+50.652%
2025-07-28	57.5300	57.8400	56.8900	57.3300	-1.155%	3,916	+43.084%
2025-07-25	62.0100	62.0100	57.5300	58.0000	-0.395%	3,086	+41.431%
2025-07-24	60.3800	60.3800	58.2300	58.2300	-3.561%	2,111	+40.872%
2025-07-23	61.0250	61.0600	60.3800	60.3800	-1.501%	2,974	+35.856%
2025-07-22	61.7500	62.0600	61.3000	61.3000	+1.406%	8,472	+33.817%
2025-07-21	61.0400	61.0400	59.8000	60.4500	+2.458%	9,126	+35.699%
2025-07-18	60.4800	60.8800	58.5200	59.0000	-1.420%	34,900	+39.034%
2025-07-17	60.5000	61.4050	59.8500	59.8500	-1.950%	6,802	+37.059%
2025-07-16	60.0000	61.0400	60.0000	61.0400	+2.675%	5,819	+34.387%
2025-07-15	60.3900	61.0500	59.3700	59.4500	-3.740%	17,620	+37.981%
2025-07-14	59.2500	61.7600	59.2500	61.7600	+1.412%	8,929	+32.821%
2025-07-11	62.0100	63.0000	59.8800	60.9000	-4.351%	15,841	+34.696%
2025-07-10	64.9500	65.0000	63.6700	63.6700	-1.592%	38,281	+28.836%
2025-07-09	63.1274	64.7000	62.8000	64.7000	+1.970%	16,967	+26.785%
2025-07-08	63.6300	63.6300	63.4500	63.4500	+1.488%	6,283	+29.283%
2025-07-07	62.0000	64.4400	62.0000	62.5200	-2.980%	7,854	+31.206%
2025-07-03	64.2200	64.5300	64.2200	64.4400	+2.140%	2,692	+27.297%
2025-07-02	61.7400	63.4250	61.7400	63.0900	+3.071%	16,585	+30.021%
2025-07-01	59.7227	61.7500	59.7227	61.2100	+4.240%	29,259	+34.014%
2025-06-30	58.8384	59.4500	58.3650	58.7200	-0.085%	5,267	+39.697%
2025-06-27	57.8100	58.7700	57.8100	58.7700	+1.749%	15,939	+39.578%
2025-06-26	57.6800	58.7781	57.6300	57.7600	+1.333%	4,219	+42.019%
2025-06-25	57.7100	57.7100	57.0000	57.0000	-1.673%	2,951	+43.912%
2025-06-24	56.8200	58.6200	56.8200	57.9700	+1.524%	3,092	+41.504%
2025-06-23	57.0000	57.1000	57.0000	57.1000	+1.421%	4,083	+43.660%
2025-06-20	57.9500	57.9500	56.3000	56.3000	-1.539%	13,343	+45.702%
2025-06-18	55.6500	57.3000	55.0000	57.1800	+1.635%	4,266	+43.459%
2025-06-17	56.0850	56.2600	56.0850	56.2600	-1.160%	2,701	+45.805%
2025-06-16	55.1200	56.9200	55.1200	56.9200	+2.911%	3,453	+44.115%
2025-06-13	58.2000	58.2000	55.3100	55.3100	-7.112%	5,800	+48.310%
2025-06-12	59.4059	59.5446	59.3739	59.5446	+0.150%	2,967	+37.762%
2025-06-11	59.9065	59.9065	59.4554	59.4554	-2.326%	3,501	+37.969%
2025-06-10	59.9358	61.0990	59.9358	60.8713	+1.754%	4,333	+34.760%
2025-06-09	59.8218	59.8218	59.8218	59.8218	-1.564%	4,165	+37.124%
2025-06-06	59.6337	60.7970	59.1584	60.7723	+3.946%	15,437	+34.979%
2025-06-05	58.0099	58.6238	58.0099	58.4653	+0.085%	3,460	+40.305%
2025-06-04	59.7030	59.7030	57.7525	58.4158	-2.350%	4,272	+40.424%
2025-06-03	60.1485	60.1881	59.5248	59.8218	+0.166%	7,997	+37.124%
2025-06-02	59.9010	61.0000	59.2574	59.7228	-1.357%	6,252	+37.351%
2025-05-30	63.3614	63.3614	60.3663	60.5446	-3.366%	6,612	+35.487%
2025-05-29	61.4752	62.6535	61.4752	62.6535	+0.572%	6,887	+30.926%
2025-05-28	61.4257	64.1584	61.4257	62.2970	+2.894%	10,360	+31.676%
2025-05-27	58.9109	60.5446	58.9109	60.5446	+3.556%	4,136	+35.487%
2025-05-23	60.9711	61.9455	58.4653	58.4653	-5.581%	6,870	+40.305%
2025-05-22	59.3861	61.9208	59.2574	61.9208	+2.390%	13,478	+32.476%
2025-05-21	61.8960	61.8960	59.2970	60.4752	-2.599%	15,579	+35.642%
2025-05-20	62.1782	62.7723	60.9406	62.0891	-0.444%	10,228	+32.117%
2025-05-19	59.3564	62.3663	58.9010	62.3663	+4.878%	10,532	+31.529%
2025-05-16	59.9109	60.6238	58.6269	59.4653	-0.940%	9,937	+37.946%
2025-05-15	58.1683	60.2871	58.1089	60.0297	+2.554%	14,099	+36.649%
2025-05-14	58.6139	58.7871	57.3861	58.5347	-0.622%	11,879	+40.139%
2025-05-13	57.7235	58.9010	57.7235	58.9010	+2.675%	7,841	+39.268%
2025-05-12	56.6832	58.3861	56.6832	57.3663	+3.372%	4,517	+42.993%
2025-05-09	55.6931	56.2079	55.4950	55.4950	-2.233%	3,014	+47.815%
2025-05-08	57.2178	57.2178	56.7624	56.7624	-0.693%	3,835	+44.515%
2025-05-07	58.0198	58.0198	56.8218	57.1584	-0.035%	5,602	+43.513%
2025-05-06	54.6535	57.1782	54.6535	57.1782	+1.316%	6,215	+43.464%
2025-05-05	55.5644	57.9307	55.5545	56.4356	+0.885%	10,205	+45.352%
2025-05-02	54.8416	55.9406	54.8416	55.9406	+4.378%	5,866	+46.638%
2025-05-01	52.5743	53.8317	52.5743	53.5941	-0.551%	6,144	+53.058%
2025-04-30	52.4752	54.3960	52.4752	53.8911	-1.000%	26,040	+52.214%
2025-04-29	53.6535	54.9208	53.4851	54.4356	+0.457%	9,015	+50.692%
2025-04-28	54.2079	54.2079	53.2079	54.1881	-1.741%	3,598	+51.380%
2025-04-25	55.3663	56.2871	55.1485	55.1485	-2.006%	5,334	+48.744%
2025-04-24	56.4356	57.1238	55.6139	56.2772	-0.298%	9,657	+45.761%
2025-04-23	57.6733	58.6139	56.3762	56.4455	-0.973%	12,853	+45.326%
2025-04-22	55.4059	57.0000	55.4059	57.0000	+4.635%	5,939	+43.912%
2025-04-21	52.9604	54.6832	52.2970	54.4752	-1.592%	4,555	+50.582%
2025-04-17	56.6535	56.6535	54.9505	55.3564	-2.118%	7,835	+48.185%
2025-04-16	54.9307	56.5792	54.3861	56.5545	+3.329%	9,489	+45.046%
2025-04-15	54.1683	54.7327	53.5347	54.7327	+3.337%	9,683	+49.874%
2025-04-14	53.0347	54.2277	49.9604	52.9653	-2.024%	20,719	+54.875%
2025-04-11	54.7624	54.8168	53.2791	54.0594	-1.266%	5,997	+51.740%
2025-04-10	54.0396	56.6832	52.3465	54.7525	-3.675%	21,856	+49.820%
2025-04-09	52.8317	59.9010	52.2277	56.8416	+6.532%	18,084	+44.313%
2025-04-08	55.6634	56.4356	51.5347	53.3564	-5.406%	11,507	+53.740%
2025-04-07	57.0198	57.1254	52.8218	56.4059	+1.569%	10,761	+45.428%
2025-04-04	52.5149	55.5347	50.3861	55.5347	+1.963%	10,312	+47.709%
2025-04-03	54.0495	55.4455	52.7624	54.4653	-6.715%	22,304	+50.610%
2025-04-02	55.9703	58.3861	55.9703	58.3861	+2.272%	17,208	+40.496%
2025-04-01	57.0099	57.5396	56.2871	57.0891	-0.672%	12,738	+43.688%
2025-03-31	56.5347	59.2376	56.5347	57.4752	+1.079%	19,777	+42.722%
2025-03-28	59.5842	59.5842	56.8614	56.8614	-2.990%	7,388	+44.263%
2025-03-27	59.4059	60.3960	58.0198	58.6139	-2.294%	9,841	+39.950%
2025-03-26	57.1584	60.1485	57.1584	59.9901	+4.376%	6,388	+36.739%
2025-03-25	57.3960	58.5743	57.3960	57.4752	-0.069%	6,808	+42.722%
2025-03-24	57.4455	58.9216	57.0099	57.5149	+0.851%	10,356	+42.624%
2025-03-21	58.4059	58.4059	56.3663	57.0297	-4.016%	22,256	+43.837%
2025-03-20	58.9208	60.1683	56.9505	59.4158	+1.351%	13,847	+38.061%
2025-03-19	58.6733	61.3417	57.2525	58.6238	-0.202%	11,892	+39.926%
2025-03-18	56.7228	58.7426	55.1980	58.7426	+2.754%	16,345	+39.643%
2025-03-17	55.8812	57.4257	55.7723	57.1683	+1.530%	12,648	+43.489%
2025-03-14	55.6436	57.1683	55.6436	56.3069	+1.174%	4,938	+45.684%
2025-03-13	56.4455	56.6436	55.4158	55.6535	+0.645%	6,090	+47.394%
2025-03-12	56.7327	56.7327	54.6986	55.2970	-0.799%	10,463	+48.344%
2025-03-11	55.3267	56.6337	55.3267	55.7426	+0.932%	14,490	+47.159%
2025-03-10	57.1287	57.1287	54.4554	55.2277	-5.570%	7,498	+48.531%
2025-03-07	57.4257	58.4851	56.6040	58.4851	+0.888%	12,257	+40.258%
2025-03-06	57.4257	57.9703	56.4257	57.9703	+1.070%	12,460	+41.503%
2025-03-05	57.4257	58.6252	56.9901	57.3564	-0.017%	11,955	+43.018%
2025-03-04	55.8812	57.9208	55.6436	57.3663	-0.172%	10,673	+42.993%
2025-03-03	58.3564	58.3564	57.4653	57.4653	-4.019%	11,081	+42.747%
2025-02-28	59.1485	60.6436	59.1485	59.8713	+0.616%	14,030	+37.011%
2025-02-27	61.6040	61.8911	59.5050	59.5050	-2.908%	7,622	+37.854%
2025-02-26	58.6139	61.2871	58.6139	61.2871	+0.814%	5,325	+33.845%
2025-02-25	60.2673	62.0644	60.2673	60.7921	+2.487%	13,446	+34.935%
2025-02-24	58.4406	60.1782	58.4406	59.3168	+1.508%	4,563	+38.291%
2025-02-21	60.6040	60.6535	58.4356	58.4356	-1.337%	11,624	+40.377%
2025-02-20	61.3861	61.3861	59.2277	59.2277	-5.108%	7,943	+38.499%
2025-02-19	60.9010	62.4158	60.3960	62.4158	+0.703%	13,960	+31.425%
2025-02-18	64.2574	64.4059	61.5050	61.9802	-3.544%	13,370	+32.349%
2025-02-14	60.7030	64.2673	60.7030	64.2574	+2.853%	14,631	+27.658%
2025-02-13	60.0000	62.4752	59.9158	62.4752	+3.341%	6,756	+31.300%

.dark-mode .zPrPZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPrPZk{ color: #333333; background-color: white; border: 2px solid #333333; }CZFSCitizens Financial Services, Inc. Common Stockstock NASDAQ

CZFS
Citizens Financial Services, Inc. Common Stock
stock NASDAQ