Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
16.37
-0.02 (-0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.25 | 16.40 | 16.24 | 16.37 | 16.37 | -0.12% | 21,110 |
| Dec 19, 2024 | 16.40 | 16.40 | 16.07 | 16.39 | 16.39 | 0.12% | 11,145 |
| Dec 18, 2024 | 16.98 | 16.98 | 16.37 | 16.37 | 16.37 | -3.02% | 16,449 |
| Dec 17, 2024 | 16.90 | 16.91 | 16.61 | 16.88 | 16.88 | -0.35% | 24,555 |
| Dec 16, 2024 | 16.81 | 16.94 | 16.76 | 16.94 | 16.94 | 1.38% | 17,403 |
| Dec 13, 2024 | 16.85 | 16.89 | 16.71 | 16.71 | 16.71 | -0.77% | 16,353 |
| Dec 12, 2024 | 16.91 | 16.98 | 16.73 | 16.84 | 16.84 | - | 18,412 |
| Dec 11, 2024 | 16.99 | 17.04 | 16.80 | 16.84 | 16.84 | -0.18% | 25,714 |
| Dec 10, 2024 | 16.80 | 17.02 | 16.80 | 16.87 | 16.87 | -0.18% | 31,731 |
| Dec 9, 2024 | 16.83 | 16.99 | 16.80 | 16.90 | 16.90 | 0.30% | 39,469 |
| Dec 6, 2024 | 17.03 | 17.03 | 16.70 | 16.85 | 16.85 | -0.65% | 16,028 |
| Dec 5, 2024 | 16.90 | 17.02 | 16.89 | 16.96 | 16.96 | 0.47% | 33,720 |
| Dec 4, 2024 | 16.75 | 16.98 | 16.60 | 16.88 | 16.88 | 0.48% | 25,794 |
| Dec 3, 2024 | 16.60 | 16.94 | 16.60 | 16.80 | 16.80 | 1.08% | 37,579 |
| Dec 2, 2024 | 16.11 | 16.64 | 16.00 | 16.62 | 16.62 | 2.53% | 18,865 |
| Nov 29, 2024 | 16.42 | 16.43 | 16.21 | 16.21 | 16.21 | -0.43% | 9,793 |
| Nov 27, 2024 | 16.32 | 16.61 | 16.28 | 16.28 | 16.28 | -0.55% | 12,451 |
| Nov 26, 2024 | 16.49 | 16.55 | 16.28 | 16.37 | 16.37 | -0.18% | 20,206 |
| Nov 25, 2024 | 16.14 | 16.50 | 16.03 | 16.40 | 16.40 | 1.86% | 53,349 |
| Nov 22, 2024 | 15.57 | 16.19 | 15.55 | 16.10 | 16.10 | 3.07% | 41,217 |
| Nov 21, 2024 | 14.92 | 15.68 | 14.92 | 15.62 | 15.62 | 4.34% | 27,011 |
| Nov 20, 2024 | 15.27 | 15.29 | 14.65 | 14.97 | 14.97 | -0.86% | 37,741 |
| Nov 19, 2024 | 15.00 | 15.35 | 14.73 | 15.10 | 15.10 | 1.82% | 37,915 |
| Nov 18, 2024 | 15.24 | 15.36 | 14.83 | 14.83 | 14.83 | -2.50% | 62,976 |
| Nov 15, 2024 | 15.00 | 15.21 | 14.96 | 15.21 | 15.21 | 1.40% | 21,179 |
| Nov 14, 2024 | 14.63 | 15.00 | 14.63 | 15.00 | 15.00 | 1.35% | 14,114 |
| Nov 13, 2024 | 14.73 | 14.94 | 14.66 | 14.80 | 14.80 | 1.72% | 27,325 |
| Nov 12, 2024 | 14.78 | 14.80 | 14.52 | 14.55 | 14.55 | 0.34% | 36,088 |
| Nov 11, 2024 | 14.64 | 14.88 | 14.48 | 14.50 | 14.50 | 0.69% | 78,859 |
| Nov 8, 2024 | 14.47 | 14.59 | 14.30 | 14.40 | 14.40 | -0.28% | 118,562 |
| Nov 7, 2024 | 14.43 | 14.49 | 14.31 | 14.44 | 14.44 | 0.28% | 13,002 |
| Nov 6, 2024 | 14.49 | 14.59 | 14.20 | 14.40 | 14.40 | 2.86% | 81,539 |
| Nov 5, 2024 | 14.03 | 14.13 | 14.00 | 14.00 | 14.00 | -0.36% | 40,640 |
| Nov 4, 2024 | 14.05 | 14.05 | 13.86 | 14.05 | 14.05 | 0.14% | 42,528 |
| Nov 1, 2024 | 14.20 | 14.20 | 14.00 | 14.03 | 14.03 | -0.71% | 4,378 |
| Oct 31, 2024 | 14.06 | 14.13 | 14.06 | 14.13 | 14.13 | 0.57% | 4,119 |
| Oct 30, 2024 | 13.98 | 14.15 | 13.87 | 14.05 | 14.05 | -0.39% | 13,528 |
| Oct 29, 2024 | 14.10 | 14.23 | 14.10 | 14.11 | 14.11 | -0.53% | 16,327 |
| Oct 28, 2024 | 14.18 | 14.23 | 14.08 | 14.18 | 14.18 | 0.42% | 16,980 |
| Oct 25, 2024 | 14.18 | 14.18 | 14.00 | 14.12 | 14.12 | 0.07% | 18,119 |
| Oct 24, 2024 | 14.09 | 14.20 | 13.95 | 14.11 | 14.11 | 0.57% | 20,312 |
| Oct 23, 2024 | 14.23 | 14.25 | 14.01 | 14.03 | 14.03 | -0.78% | 18,036 |
| Oct 22, 2024 | 14.15 | 14.19 | 14.14 | 14.14 | 14.14 | 2.09% | 2,226 |
| Oct 21, 2024 | 14.20 | 14.20 | 13.84 | 13.85 | 13.85 | -2.46% | 5,193 |
| Oct 18, 2024 | 13.97 | 14.22 | 13.97 | 14.20 | 14.20 | 0.14% | 6,378 |
| Oct 17, 2024 | 14.20 | 14.20 | 14.09 | 14.18 | 14.18 | - | 3,493 |
| Oct 16, 2024 | 14.18 | 14.18 | 13.98 | 14.18 | 14.18 | 1.43% | 4,945 |
| Oct 15, 2024 | 14.18 | 14.19 | 13.98 | 13.98 | 13.98 | -0.57% | 2,178 |
| Oct 14, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.64% | 1,868 |
| Oct 11, 2024 | 14.18 | 14.18 | 14.04 | 14.15 | 14.15 | -0.21% | 18,133 |
| Oct 10, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% | 1,130 |
| Oct 9, 2024 | 14.13 | 14.13 | 13.92 | 14.10 | 14.10 | 0.71% | 6,931 |
| Oct 8, 2024 | 13.95 | 14.14 | 13.76 | 14.00 | 14.00 | 1.45% | 8,697 |
| Oct 7, 2024 | 13.85 | 13.96 | 13.75 | 13.80 | 13.80 | -1.71% | 5,077 |
| Oct 4, 2024 | 14.00 | 14.17 | 14.00 | 14.04 | 14.04 | -0.21% | 2,230 |
| Oct 3, 2024 | 14.10 | 14.10 | 13.72 | 14.07 | 14.07 | 0.43% | 3,927 |
| Oct 2, 2024 | 14.14 | 14.14 | 14.01 | 14.01 | 14.01 | -0.43% | 2,978 |
| Oct 1, 2024 | 14.16 | 14.16 | 14.07 | 14.07 | 14.07 | -0.71% | 1,170 |
| Sep 30, 2024 | 14.17 | 14.17 | 14.15 | 14.17 | 14.17 | 0.50% | 3,320 |
| Sep 27, 2024 | 14.10 | 14.14 | 14.06 | 14.10 | 14.10 | - | 1,644 |
| Sep 26, 2024 | 14.01 | 14.10 | 13.91 | 14.10 | 14.10 | 0.07% | 3,870 |
| Sep 25, 2024 | 13.96 | 14.09 | 13.96 | 14.09 | 14.09 | 0.50% | 1,963 |
| Sep 24, 2024 | 13.98 | 14.15 | 13.98 | 14.02 | 14.02 | 0.07% | 5,441 |
| Sep 23, 2024 | 13.94 | 14.10 | 13.93 | 14.01 | 14.01 | 0.72% | 11,575 |
| Sep 20, 2024 | 13.84 | 13.91 | 13.74 | 13.91 | 13.91 | 0.65% | 18,690 |
| Sep 19, 2024 | 13.75 | 13.84 | 13.74 | 13.82 | 13.82 | 0.58% | 5,040 |
| Sep 18, 2024 | 13.41 | 13.88 | 13.41 | 13.74 | 13.74 | 1.93% | 8,385 |
| Sep 17, 2024 | 13.68 | 13.68 | 13.48 | 13.48 | 13.48 | -0.59% | 2,960 |
| Sep 16, 2024 | 13.50 | 13.68 | 13.50 | 13.56 | 13.56 | 0.44% | 4,499 |
| Sep 13, 2024 | 13.42 | 13.50 | 13.42 | 13.50 | 13.50 | 0.90% | 2,826 |
| Sep 12, 2024 | 13.42 | 13.42 | 13.17 | 13.38 | 13.38 | -0.52% | 21,046 |
| Sep 11, 2024 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | 1.51% | 3,705 |
| Sep 10, 2024 | 13.44 | 13.44 | 13.21 | 13.25 | 13.25 | 0.38% | 3,304 |
| Sep 9, 2024 | 13.31 | 13.35 | 13.20 | 13.20 | 13.20 | -1.05% | 2,761 |
| Sep 6, 2024 | 13.38 | 13.38 | 13.20 | 13.34 | 13.34 | 0.30% | 4,999 |
| Sep 5, 2024 | 13.32 | 13.40 | 13.25 | 13.30 | 13.30 | -0.82% | 14,276 |
| Sep 4, 2024 | 13.58 | 13.60 | 13.41 | 13.41 | 13.41 | -2.40% | 6,009 |
| Sep 3, 2024 | 13.35 | 13.74 | 13.27 | 13.74 | 13.74 | 2.54% | 14,202 |
| Aug 30, 2024 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 0.45% | 7,344 |
| Aug 29, 2024 | 13.30 | 13.40 | 13.29 | 13.34 | 13.34 | -0.07% | 23,100 |
| Aug 28, 2024 | 13.39 | 13.39 | 13.25 | 13.35 | 13.35 | -0.30% | 7,102 |
| Aug 27, 2024 | 13.37 | 13.39 | 13.35 | 13.39 | 13.39 | 0.45% | 3,091 |
| Aug 26, 2024 | 13.44 | 13.47 | 13.26 | 13.33 | 13.33 | -1.04% | 52,818 |
| Aug 23, 2024 | 13.25 | 13.59 | 13.22 | 13.47 | 13.47 | 1.74% | 13,690 |
| Aug 22, 2024 | 13.17 | 13.28 | 13.02 | 13.24 | 13.24 | 1.85% | 2,275 |
| Aug 21, 2024 | 12.93 | 13.18 | 12.93 | 13.00 | 13.00 | 0.39% | 3,148 |
| Aug 20, 2024 | 13.13 | 13.33 | 12.95 | 12.95 | 12.95 | -1.75% | 7,884 |
| Aug 19, 2024 | 12.93 | 13.23 | 12.85 | 13.18 | 13.18 | 2.17% | 57,443 |
| Aug 16, 2024 | 12.89 | 12.95 | 12.63 | 12.90 | 12.90 | 0.86% | 98,978 |
| Aug 15, 2024 | 12.55 | 12.80 | 12.43 | 12.79 | 12.79 | 1.67% | 2,612 |
| Aug 14, 2024 | 12.47 | 12.58 | 12.38 | 12.58 | 12.58 | 4.31% | 3,845 |
| Aug 13, 2024 | 11.80 | 12.43 | 11.80 | 12.06 | 12.06 | -1.23% | 1,662 |
| Aug 12, 2024 | 12.54 | 12.78 | 12.00 | 12.21 | 12.21 | -2.48% | 9,766 |
| Aug 9, 2024 | 12.39 | 12.52 | 12.20 | 12.52 | 12.52 | -1.80% | 7,795 |
| Aug 8, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.16% | 345 |
| Aug 7, 2024 | 12.43 | 12.43 | 12.11 | 12.24 | 12.24 | -0.07% | 4,457 |
| Aug 6, 2024 | 12.59 | 12.82 | 12.25 | 12.25 | 12.25 | 0.08% | 47,736 |
| Aug 5, 2024 | 12.09 | 12.24 | 11.74 | 12.24 | 12.24 | -1.69% | 2,349 |
| Aug 2, 2024 | 12.26 | 12.63 | 11.99 | 12.45 | 12.45 | -2.96% | 2,755 |
| Aug 1, 2024 | 12.70 | 12.83 | 12.55 | 12.83 | 12.83 | -0.85% | 3,394 |