Skip to main content
logo
Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
15.99
+0.11 (0.69%)
Oct 6, 2025, 4:00 PM EDT - Market closed

CZWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202516.2316.3515.9615.9915.990.69%24,188
Oct 3, 202516.0816.1115.8215.8815.880.83%10,841
Oct 2, 202515.9016.1515.5815.7515.75-1.19%13,636
Oct 1, 202516.0016.0015.8015.9415.94-0.81%16,335
Sep 30, 202516.0316.2215.9516.0716.07-0.06%11,539
Sep 29, 202516.3716.3716.0816.0816.08-1.83%11,681
Sep 26, 202516.3416.4216.2716.3816.380.37%13,181
Sep 25, 202516.2916.3916.1516.3216.32-0.24%13,467
Sep 24, 202516.5316.5316.2216.3616.36-0.43%15,585
Sep 23, 202516.5416.6416.3316.4316.43-0.30%19,828
Sep 22, 202516.5416.6116.3516.4816.48-0.90%24,719
Sep 19, 202516.6316.6816.2616.6316.63-0.36%123,695
Sep 18, 202516.3816.7516.3616.6916.692.52%27,273
Sep 17, 202516.1016.4916.1016.2816.280.87%20,949
Sep 16, 202516.2116.3016.0616.1416.14-0.80%11,815
Sep 15, 202516.3516.4716.2716.2716.27-0.79%9,251
Sep 12, 202516.6716.6716.3016.4016.40-1.32%9,846
Sep 11, 202516.4016.6216.4016.6216.621.09%12,133
Sep 10, 202516.3016.5716.1816.4416.440.67%12,570
Sep 9, 202516.4616.6716.3316.3316.33-1.03%7,736
Sep 8, 202516.5716.5716.4116.5016.500.06%13,287
Sep 5, 202516.6016.7016.3616.4916.49-0.84%11,798
Sep 4, 202516.4216.6316.4116.6316.631.96%13,915
Sep 3, 202516.4916.5416.3016.3116.31-0.91%20,259
Sep 2, 202516.5116.6216.3016.4616.46-0.42%19,395
Aug 29, 202516.4316.5916.4116.5316.530.92%21,540
Aug 28, 202516.4016.4016.3316.3816.380.12%7,927
Aug 27, 202516.4016.4416.3216.3616.36-0.06%12,326
Aug 26, 202516.3516.4016.3316.3716.370.55%13,046
Aug 25, 202516.2716.3916.2716.2816.28-0.06%12,283
Aug 22, 202515.8516.3415.8516.2916.292.71%45,721
Aug 21, 202515.8815.9415.8215.8615.86-0.25%12,317
Aug 20, 202515.8515.9515.8015.9015.900.57%21,737
Aug 19, 202515.9515.9715.8015.8115.81-0.06%29,752
Aug 18, 202515.5815.8915.4815.8215.820.89%15,765
Aug 15, 202515.9115.9115.6215.6815.68-0.82%13,140
Aug 14, 202515.7915.9615.6715.8115.81-1.00%15,088
Aug 13, 202515.7815.9815.6915.9715.971.46%16,044
Aug 12, 202515.1215.9315.1015.7415.744.24%89,658
Aug 11, 202515.1015.1014.9315.1015.100.53%14,059
Aug 8, 202514.9515.1014.9515.0215.020.20%20,830
Aug 7, 202515.1215.1714.8814.9914.99-1.19%19,489
Aug 6, 202515.1915.2015.0015.1715.170.13%24,411
Aug 5, 202515.0815.1814.7915.1515.151.13%108,884
Aug 4, 202514.8815.0114.8014.9814.980.54%20,316
Aug 1, 202514.5814.9514.4014.9014.901.09%77,181
Jul 31, 202514.7414.9714.4414.7414.74-37,032
Jul 30, 202514.8814.9814.6014.7414.74-0.34%29,762
Jul 29, 202514.9315.0014.7914.7914.790.14%19,413
Jul 28, 202515.0315.0314.6614.7714.77-16,427