Citizens & Northern Corporation - CZNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2025	19.02	18.72	18.72	19.03	18.67	20,223
May 27, 2025	19.07	19.11	19.11	19.15	18.91	26,042
May 23, 2025	18.99	18.99	18.99	19.12	18.95	27,667
May 22, 2025	18.7	18.99	18.99	19.08	18.65	31,025
May 21, 2025	19.23	18.74	18.74	19.53	18.67	29,835
May 20, 2025	19.41	19.48	19.48	19.83	19.35	20,900
May 19, 2025	19.35	19.42	19.42	19.43	19.19	11,714
May 16, 2025	19.63	19.33	19.33	19.65	19.31	25,900
May 15, 2025	19.71	19.7	19.7	19.85	19.47	30,915
May 14, 2025	19.49	19.59	19.59	19.73	19.19	34,603
May 13, 2025	19.55	19.47	19.47	19.68	19.38	18,622
May 12, 2025	19.89	19.32	19.32	19.89	19.13	29,400
May 09, 2025	19.07	19.1	19.1	19.24	19.03	15,700
May 08, 2025	19.25	19.15	19.15	19.39	18.99	19,730
May 07, 2025	19.02	19.1	19.14	19.17	18.99	71,539
May 06, 2025	18.91	18.81	18.81	19.1	18.75	29,806
May 05, 2025	19.02	19.07	19.07	19.25	19	19,934
May 02, 2025	19.13	19.12	19.12	19.25	18.52	33,500
May 01, 2025	19.31	19.23	18.95	19.5	18.91	45,000
April 30, 2025	18.81	19.25	19.25	19.33	18.47	59,785
April 29, 2025	18.75	19.04	19.04	19.09	18.58	36,547
April 28, 2025	19.05	18.75	18.75	19.27	18.57	41,565
April 25, 2025	18.66	19.05	19.05	19.12	18.49	64,334
April 24, 2025	19.19	18.68	18.68	19.19	18.46	55,500
April 23, 2025	19.81	19.44	19.44	20.11	19.25	25,700
April 22, 2025	19.24	19.48	19.48	19.59	19.13	23,597
April 21, 2025	18.75	19.05	19.05	19.16	18.65	27,800
April 17, 2025	18.78	18.84	18.84	19.08	18.75	20,400
April 16, 2025	18.89	18.76	18.76	19.01	18.56	23,200
April 15, 2025	18.49	18.83	18.83	18.95	18.49	28,992
April 14, 2025	18.44	18.49	18.49	18.68	18.1	36,795
April 11, 2025	18.57	18.32	18.32	19.36	18.15	23,820
April 10, 2025	19.21	18.41	18.41	19.25	18.27	41,000
April 09, 2025	18.52	19.48	19.48	20.26	18.4	50,700
April 08, 2025	19.5	18.8	18.8	19.56	18.5	33,300
April 07, 2025	18.7	19.25	19.25	19.63	18.07	43,500
April 04, 2025	18.89	19.08	19.08	19.18	18.4	38,937
April 03, 2025	19.5	19.22	19.22	19.87	18.9	46,821
April 02, 2025	19.83	20.04	20.04	20.19	19.83	18,200
April 01, 2025	19.99	19.96	19.96	20.25	19.91	13,123
March 31, 2025	20.09	20.12	20.12	20.28	19.59	41,808
March 28, 2025	20.55	20.17	20.17	20.62	20	21,500
March 27, 2025	20.31	20.64	20.64	20.71	20.31	23,010
March 26, 2025	20.45	20.36	20.36	20.47	20.24	14,735
March 25, 2025	20.71	20.33	20.33	20.71	20.28	16,100
March 24, 2025	20.74	20.73	20.73	20.74	20.49	19,301
March 21, 2025	20.47	20.41	20.41	20.71	20.41	67,069
March 20, 2025	20.64	20.63	20.63	20.81	20.53	12,819
March 19, 2025	20.44	20.8	20.8	20.98	20.4	20,294
March 18, 2025	20.25	20.44	20.44	20.47	20.11	23,105
March 17, 2025	20.21	20.27	20.27	20.4	19.85	19,705
March 14, 2025	19.97	20.21	20.21	20.38	20.02	18,398
March 13, 2025	20.21	19.79	19.79	20.21	19.79	10,918
March 12, 2025	19.89	20.11	20.11	20.15	19.58	26,721
March 11, 2025	20.05	19.82	19.82	20.38	19.75	27,400
March 10, 2025	20.12	19.9	19.9	20.45	19.75	25,182
March 07, 2025	20.25	20.44	20.44	20.51	20.01	29,914
March 06, 2025	20.41	20.41	20.41	20.48	20	24,000
March 05, 2025	20.75	20.47	20.47	20.86	20.44	28,517
March 04, 2025	21.01	20.83	20.83	21.25	20.76	28,369

Citizens & Northern Corporation (CZNC) NASDAQ