Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
16.19
-0.01 (-0.06%)
Nov 7, 2025, 4:00 PM EST - Market closed
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.24 | 16.33 | 16.11 | 16.19 | 16.19 | -0.06% | 11,099 |
| Nov 6, 2025 | 16.43 | 16.43 | 16.19 | 16.20 | 16.20 | -1.04% | 18,073 |
| Nov 5, 2025 | 16.18 | 16.45 | 16.15 | 16.37 | 16.37 | 1.43% | 37,422 |
| Nov 4, 2025 | 16.08 | 16.18 | 15.94 | 16.14 | 16.14 | 0.31% | 36,162 |
| Nov 3, 2025 | 15.79 | 16.10 | 15.70 | 16.09 | 16.09 | 2.81% | 131,224 |
| Oct 31, 2025 | 15.60 | 15.83 | 15.50 | 15.65 | 15.65 | - | 483,656 |
| Oct 30, 2025 | 15.92 | 15.92 | 15.65 | 15.65 | 15.65 | -0.32% | 5,292 |
| Oct 29, 2025 | 15.85 | 16.15 | 15.55 | 15.70 | 15.70 | -0.95% | 15,185 |
| Oct 28, 2025 | 15.98 | 16.02 | 15.85 | 15.85 | 15.85 | -0.25% | 7,991 |
| Oct 27, 2025 | 15.93 | 15.99 | 15.70 | 15.89 | 15.89 | -0.19% | 16,696 |
| Oct 24, 2025 | 15.87 | 16.04 | 15.77 | 15.92 | 15.92 | 1.47% | 11,973 |
| Oct 23, 2025 | 15.70 | 15.71 | 15.55 | 15.69 | 15.69 | -0.19% | 10,943 |
| Oct 22, 2025 | 15.86 | 15.86 | 15.65 | 15.72 | 15.72 | 1.35% | 10,125 |
| Oct 21, 2025 | 15.66 | 15.75 | 15.50 | 15.51 | 15.51 | -0.13% | 5,902 |
| Oct 20, 2025 | 15.55 | 15.63 | 15.30 | 15.53 | 15.53 | 2.71% | 10,549 |
| Oct 17, 2025 | 15.11 | 15.33 | 14.61 | 15.12 | 15.12 | 0.07% | 10,918 |
| Oct 16, 2025 | 15.87 | 15.92 | 15.07 | 15.11 | 15.11 | -5.39% | 13,670 |
| Oct 15, 2025 | 16.00 | 16.11 | 15.91 | 15.97 | 15.97 | -0.56% | 9,906 |
| Oct 14, 2025 | 15.62 | 16.09 | 15.62 | 16.06 | 16.06 | 1.97% | 9,674 |
| Oct 13, 2025 | 15.70 | 15.82 | 15.65 | 15.75 | 15.75 | 0.90% | 9,722 |
| Oct 10, 2025 | 15.80 | 15.94 | 15.55 | 15.61 | 15.61 | -1.58% | 26,471 |
| Oct 9, 2025 | 15.85 | 16.09 | 15.72 | 15.86 | 15.86 | -0.25% | 17,460 |
| Oct 8, 2025 | 15.94 | 15.98 | 15.81 | 15.90 | 15.90 | -0.19% | 16,160 |
| Oct 7, 2025 | 15.82 | 16.19 | 15.81 | 15.93 | 15.93 | -0.38% | 16,797 |
| Oct 6, 2025 | 16.23 | 16.35 | 15.96 | 15.99 | 15.99 | 0.69% | 24,188 |
| Oct 3, 2025 | 16.08 | 16.11 | 15.82 | 15.88 | 15.88 | 0.83% | 10,841 |
| Oct 2, 2025 | 15.90 | 16.15 | 15.58 | 15.75 | 15.75 | -1.19% | 13,636 |
| Oct 1, 2025 | 16.00 | 16.00 | 15.80 | 15.94 | 15.94 | -0.81% | 16,335 |
| Sep 30, 2025 | 16.03 | 16.22 | 15.95 | 16.07 | 16.07 | -0.06% | 11,539 |
| Sep 29, 2025 | 16.37 | 16.37 | 16.08 | 16.08 | 16.08 | -1.83% | 11,681 |
| Sep 26, 2025 | 16.34 | 16.42 | 16.27 | 16.38 | 16.38 | 0.37% | 13,181 |
| Sep 25, 2025 | 16.29 | 16.39 | 16.15 | 16.32 | 16.32 | -0.24% | 13,467 |
| Sep 24, 2025 | 16.53 | 16.53 | 16.22 | 16.36 | 16.36 | -0.43% | 15,585 |
| Sep 23, 2025 | 16.54 | 16.64 | 16.33 | 16.43 | 16.43 | -0.30% | 19,828 |
| Sep 22, 2025 | 16.54 | 16.61 | 16.35 | 16.48 | 16.48 | -0.90% | 24,719 |
| Sep 19, 2025 | 16.63 | 16.68 | 16.26 | 16.63 | 16.63 | -0.36% | 123,695 |
| Sep 18, 2025 | 16.38 | 16.75 | 16.36 | 16.69 | 16.69 | 2.52% | 27,273 |
| Sep 17, 2025 | 16.10 | 16.49 | 16.10 | 16.28 | 16.28 | 0.87% | 20,949 |
| Sep 16, 2025 | 16.21 | 16.30 | 16.06 | 16.14 | 16.14 | -0.80% | 11,815 |
| Sep 15, 2025 | 16.35 | 16.47 | 16.27 | 16.27 | 16.27 | -0.79% | 9,251 |
| Sep 12, 2025 | 16.67 | 16.67 | 16.30 | 16.40 | 16.40 | -1.32% | 9,846 |
| Sep 11, 2025 | 16.40 | 16.62 | 16.40 | 16.62 | 16.62 | 1.09% | 12,133 |
| Sep 10, 2025 | 16.30 | 16.57 | 16.18 | 16.44 | 16.44 | 0.67% | 12,570 |
| Sep 9, 2025 | 16.46 | 16.67 | 16.33 | 16.33 | 16.33 | -1.03% | 7,736 |
| Sep 8, 2025 | 16.57 | 16.57 | 16.41 | 16.50 | 16.50 | 0.06% | 13,287 |
| Sep 5, 2025 | 16.60 | 16.70 | 16.36 | 16.49 | 16.49 | -0.84% | 11,798 |
| Sep 4, 2025 | 16.42 | 16.63 | 16.41 | 16.63 | 16.63 | 1.96% | 13,915 |
| Sep 3, 2025 | 16.49 | 16.54 | 16.30 | 16.31 | 16.31 | -0.91% | 20,259 |
| Sep 2, 2025 | 16.51 | 16.62 | 16.30 | 16.46 | 16.46 | -0.42% | 19,395 |
| Aug 29, 2025 | 16.43 | 16.59 | 16.41 | 16.53 | 16.53 | 0.92% | 21,540 |