Skip to main content
CZFS logo

Citizens Financial Services, Inc.

CZFSNASDAQFinancialsBanks - Regional

$80.19Today:- (-)1Y +44.22%

As of Oct 16, 2026 close

Market cap
$379.95M
P/E (TTM)
9.26
Forward P/E
7.12
Dividend yield
2.55%
52-week range
$52.35$84.65
Volume (live)
-
Avg. volume (3M)
36.49K

Citizens Financial Services (CZFS) Historical Stock Prices

Analyze Citizens Financial Services (CZFS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Citizens Financial Services (CZFS) Interactive Price Chart

Interactive historical price chart showing Citizens Financial Services stock price movements and trends across multiple time periods.

Loading chart...

CZFS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CZFS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202679.2480.5578.8480.1980.1925.03K
Oct 15, 202678.7579.7178.2979.1279.1220.82K
Oct 14, 202677.9079.1077.9078.2878.2841.91K
Oct 13, 202679.6279.9278.5078.8478.8421.16K
Oct 12, 202677.4579.2477.4578.9078.9024.85K
Oct 9, 202679.4679.4677.8778.0578.0523.10K
Oct 8, 202678.3580.4878.3579.4679.4617.24K
Oct 7, 202679.9379.9378.7878.9478.9421.64K
Oct 6, 202679.7481.0078.8979.6579.6571.04K
Oct 5, 202680.1180.9979.5279.5279.5227.55K
Oct 2, 202679.8780.9779.0680.9080.9044.37K
Oct 1, 202678.6179.1977.1079.1479.1434.19K
Sep 30, 202679.9480.1178.1978.6178.6133.42K
Sep 29, 202680.9581.4778.9580.0680.0656.21K
Sep 28, 202680.3381.9279.4080.4480.4451.82K
Sep 25, 202679.3380.3278.3079.8579.8534.11K
Sep 24, 202678.5279.9978.5279.3379.3316.37K
Sep 23, 202680.3180.3977.8878.2878.2839.48K
Sep 22, 202680.6981.8180.0880.5380.5331.60K
Sep 21, 202680.3581.5080.0180.0180.0130.33K
Sep 18, 202680.6681.9580.0181.3581.3565.95K
Sep 17, 202681.5482.1480.2181.6481.6432.88K
Sep 16, 202682.2583.2580.3681.3381.3364.01K
Sep 15, 202682.0183.3681.3783.0983.0938.21K
Sep 14, 202682.2583.8581.6782.4782.4785.40K
Sep 11, 202683.3584.1481.3082.2182.2133.72K
Sep 10, 202682.8283.2081.0083.1282.6134.65K
Sep 9, 202681.8082.8181.5882.5582.0436.02K
Sep 8, 202683.0883.7982.2682.2681.7627.46K
Sep 4, 202682.7384.0581.9982.9282.4110.17K
Sep 3, 202683.5484.6583.0083.5983.0822.94K
Sep 2, 202680.6883.0480.1082.6082.0935.37K
Sep 1, 202680.5080.8079.3079.9079.4123.66K
Aug 31, 202680.9880.9880.0680.3479.8513.92K
Aug 28, 202681.4482.0980.4280.9880.4825.70K
Aug 27, 202680.4781.9379.8181.1580.6526.97K
Aug 26, 202681.0082.0580.3880.6880.1959.22K
Aug 25, 202681.0481.8779.2580.7280.2237.18K
Aug 24, 202681.7082.5079.4880.9380.4379.28K
Aug 21, 202680.5483.6379.2881.7081.2082.34K
Aug 20, 202679.8081.2778.3880.4379.9414.26K
Aug 19, 202683.9484.3580.4080.4079.9122.46K
Aug 18, 202682.4783.9281.2483.6783.1637.01K
Aug 17, 202682.6083.7181.8081.8981.3920.24K
Aug 14, 202682.0083.7881.8082.5482.0314.87K
Aug 13, 202683.8583.8581.6881.7181.2117.41K
Aug 12, 202682.0083.6081.6382.9582.4448.52K
Aug 11, 202681.0982.4380.2082.2981.7916.15K
Aug 10, 202680.0481.2879.8081.0980.5925.70K
Aug 7, 202681.2882.1680.0080.4079.9179.19K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.