Citizens & Northern CorporationCZNCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $20.39 | $20.75 | $20.20 | $20.47 | 78,200 |
| 1/8/2026 | $19.88 | $20.50 | $19.88 | $20.41 | 32,849 |
| 1/7/2026 | $20.11 | $20.27 | $19.77 | $20.02 | 33,600 |
| 1/6/2026 | $20.13 | $20.63 | $20.01 | $20.19 | 35,049 |
| 1/5/2026 | $20.02 | $20.52 | $20.02 | $20.24 | 30,228 |
| 1/2/2026 | $20.15 | $20.15 | $19.81 | $19.97 | 31,212 |
| 12/31/2025 | $20.23 | $20.24 | $20.04 | $20.17 | 32,900 |
| 12/30/2025 | $20.40 | $20.49 | $20.17 | $20.26 | 37,400 |
| 12/29/2025 | $20.66 | $20.73 | $20.20 | $20.36 | 70,246 |
| 12/26/2025 | $20.73 | $20.76 | $20.54 | $20.63 | 33,500 |
| 12/24/2025 | $20.58 | $20.97 | $20.46 | $20.66 | 36,600 |
| 12/23/2025 | $20.94 | $21.41 | $20.62 | $20.63 | 44,100 |
| 12/22/2025 | $21.08 | $21.60 | $20.86 | $20.94 | 49,703 |
| 12/19/2025 | $21.81 | $22.05 | $20.98 | $21.01 | 429,518 |
| 12/18/2025 | $21.98 | $22.14 | $21.87 | $21.88 | 58,237 |
| 12/17/2025 | $21.99 | $22.25 | $21.76 | $21.85 | 86,900 |
| 12/16/2025 | $22.01 | $22.22 | $21.93 | $21.98 | 84,400 |
| 12/15/2025 | $21.79 | $22.09 | $21.71 | $21.99 | 88,917 |
| 12/12/2025 | $21.58 | $21.75 | $20.98 | $21.67 | 52,900 |
| 12/11/2025 | $21.27 | $21.61 | $21.25 | $21.51 | 62,800 |
| 12/10/2025 | $20.52 | $21.30 | $20.52 | $21.23 | 138,604 |
| 12/9/2025 | $20.37 | $20.65 | $20.37 | $20.56 | 47,900 |
| 12/8/2025 | $20.37 | $20.46 | $20.27 | $20.37 | 44,903 |
| 12/5/2025 | $20.49 | $20.64 | $19.93 | $20.25 | 56,602 |
| 12/4/2025 | $20.54 | $20.67 | $20.36 | $20.50 | 76,400 |
| 12/3/2025 | $20.21 | $20.66 | $20.21 | $20.50 | 48,712 |
| 12/2/2025 | $20.22 | $20.48 | $20.08 | $20.16 | 33,335 |
| 12/1/2025 | $19.92 | $20.41 | $19.92 | $20.16 | 42,931 |
| 11/28/2025 | $20.19 | $20.19 | $19.99 | $20.16 | 16,440 |
| 11/26/2025 | $20.03 | $20.20 | $20.01 | $20.19 | 65,545 |
| 11/25/2025 | $19.97 | $20.29 | $19.97 | $20.10 | 55,800 |
| 11/24/2025 | $19.74 | $19.90 | $19.46 | $19.86 | 34,700 |
| 11/21/2025 | $19.00 | $19.74 | $19.00 | $19.66 | 58,000 |
| 11/20/2025 | $19.54 | $19.54 | $19.04 | $19.05 | 47,400 |
| 11/19/2025 | $19.51 | $19.58 | $19.20 | $19.37 | 54,718 |
| 11/18/2025 | $18.97 | $19.99 | $18.97 | $19.50 | 127,548 |
| 11/17/2025 | $19.63 | $19.63 | $18.87 | $19.02 | 62,900 |
| 11/14/2025 | $19.55 | $19.60 | $19.23 | $19.60 | 41,009 |
| 11/13/2025 | $19.42 | $19.54 | $19.41 | $19.51 | 37,500 |
| 11/12/2025 | $19.39 | $19.59 | $19.34 | $19.41 | 48,640 |
| 11/11/2025 | $19.21 | $19.40 | $19.16 | $19.35 | 22,200 |
| 11/10/2025 | $19.40 | $19.40 | $19.15 | $19.22 | 24,538 |
| 11/7/2025 | $19.06 | $19.27 | $19.02 | $19.27 | 28,142 |
| 11/6/2025 | $19.15 | $19.15 | $19.00 | $19.04 | 28,400 |
| 11/5/2025 | $19.13 | $19.30 | $19.13 | $19.24 | 38,100 |
| 11/4/2025 | $19.00 | $19.29 | $18.97 | $19.13 | 53,100 |
| 11/3/2025 | $19.16 | $19.30 | $19.00 | $19.06 | 43,733 |
| 10/31/2025 | $19.40 | $19.84 | $19.14 | $19.36 | 40,358 |
| 10/30/2025 | $19.22 | $19.67 | $19.22 | $19.49 | 29,200 |
| 10/29/2025 | $19.57 | $19.71 | $19.03 | $19.24 | 46,600 |
| 10/28/2025 | $19.54 | $19.65 | $19.35 | $19.57 | 31,200 |
| 10/27/2025 | $19.47 | $19.59 | $19.39 | $19.54 | 25,900 |
| 10/24/2025 | $19.25 | $19.59 | $19.17 | $19.47 | 30,830 |
| 10/23/2025 | $19.46 | $19.47 | $19.21 | $19.24 | 27,000 |
| 10/22/2025 | $19.16 | $19.61 | $19.16 | $19.48 | 48,138 |
| 10/21/2025 | $19.39 | $19.39 | $19.15 | $19.23 | 42,748 |
| 10/20/2025 | $19.37 | $19.52 | $19.29 | $19.37 | 50,900 |
| 10/17/2025 | $19.10 | $19.32 | $19.05 | $19.23 | 50,100 |
| 10/16/2025 | $19.43 | $19.45 | $18.95 | $19.01 | 111,700 |
| 10/15/2025 | $19.62 | $19.76 | $19.40 | $19.55 | 67,535 |
| 10/14/2025 | $19.27 | $19.72 | $19.27 | $19.57 | 48,307 |