Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
18.41
-0.06 (-0.32%)
Dec 19, 2025, 4:00 PM EST - Market closed
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.46 | 18.74 | 18.15 | 18.41 | 18.41 | -0.32% | 88,276 |
| Dec 18, 2025 | 18.52 | 18.74 | 18.45 | 18.47 | 18.47 | 0.11% | 41,229 |
| Dec 17, 2025 | 18.50 | 18.58 | 18.34 | 18.45 | 18.45 | - | 26,295 |
| Dec 16, 2025 | 18.47 | 18.50 | 18.43 | 18.45 | 18.45 | 0.05% | 26,589 |
| Dec 15, 2025 | 18.39 | 18.48 | 18.36 | 18.44 | 18.44 | 0.55% | 43,531 |
| Dec 12, 2025 | 18.48 | 18.49 | 18.31 | 18.34 | 18.34 | -0.11% | 25,648 |
| Dec 11, 2025 | 18.07 | 18.40 | 18.02 | 18.36 | 18.36 | 1.72% | 40,945 |
| Dec 10, 2025 | 17.86 | 18.18 | 17.85 | 18.05 | 18.05 | 1.46% | 53,865 |
| Dec 9, 2025 | 17.85 | 17.98 | 17.75 | 17.79 | 17.79 | 0.03% | 15,695 |
| Dec 8, 2025 | 17.84 | 17.87 | 17.72 | 17.79 | 17.79 | 0.08% | 11,278 |
| Dec 5, 2025 | 17.90 | 17.90 | 17.77 | 17.77 | 17.77 | -0.45% | 12,158 |
| Dec 4, 2025 | 17.75 | 17.99 | 17.64 | 17.85 | 17.85 | 1.02% | 26,706 |
| Dec 3, 2025 | 17.45 | 17.71 | 17.29 | 17.67 | 17.67 | 1.96% | 28,146 |
| Dec 2, 2025 | 17.36 | 17.50 | 17.33 | 17.33 | 17.33 | -0.12% | 9,392 |
| Dec 1, 2025 | 17.39 | 17.40 | 17.25 | 17.35 | 17.35 | 0.58% | 9,806 |
| Nov 28, 2025 | 17.18 | 17.29 | 16.95 | 17.25 | 17.25 | 0.23% | 9,127 |
| Nov 26, 2025 | 17.12 | 17.48 | 16.97 | 17.21 | 17.21 | 0.06% | 27,414 |
| Nov 25, 2025 | 16.90 | 17.42 | 16.86 | 17.20 | 17.20 | 1.84% | 42,064 |
| Nov 24, 2025 | 16.83 | 16.89 | 16.71 | 16.89 | 16.89 | 1.02% | 17,573 |
| Nov 21, 2025 | 16.54 | 16.90 | 16.28 | 16.72 | 16.72 | 0.84% | 24,535 |
| Nov 20, 2025 | 16.52 | 16.66 | 16.42 | 16.58 | 16.58 | 1.47% | 17,553 |
| Nov 19, 2025 | 16.54 | 16.54 | 16.28 | 16.34 | 16.34 | -0.18% | 11,938 |
| Nov 18, 2025 | 16.47 | 16.68 | 16.36 | 16.37 | 16.37 | 0.06% | 11,493 |
| Nov 17, 2025 | 16.84 | 16.92 | 16.36 | 16.36 | 16.36 | -2.62% | 17,316 |
| Nov 14, 2025 | 16.87 | 16.90 | 16.77 | 16.80 | 16.80 | -0.59% | 20,121 |
| Nov 13, 2025 | 16.55 | 17.00 | 16.55 | 16.90 | 16.90 | 2.36% | 79,569 |
| Nov 12, 2025 | 16.44 | 16.55 | 16.40 | 16.51 | 16.51 | 0.43% | 22,452 |
| Nov 11, 2025 | 16.34 | 16.44 | 16.30 | 16.44 | 16.44 | 0.98% | 10,807 |
| Nov 10, 2025 | 16.21 | 16.34 | 16.11 | 16.28 | 16.28 | 0.56% | 11,107 |
| 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 |