Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
23.77
+0.17 (0.72%)
At close: Nov 3, 2026, 4:00 PM EST
23.76
-0.01 (-0.06%)
After-hours: Nov 3, 2026, 4:10 PM EST
CZWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.77 | 23.92 | 23.69 | 23.77 | 23.77 | 0.72% | 37,846 |
| Nov 2, 2026 | 23.62 | 24.12 | 23.57 | 23.60 | 23.60 | 0.73% | 42,582 |
| Oct 30, 2026 | 23.82 | 23.87 | 23.33 | 23.43 | 23.43 | -1.01% | 45,851 |
| Oct 29, 2026 | 23.79 | 24.22 | 23.54 | 23.67 | 23.67 | -0.38% | 68,000 |
| Oct 28, 2026 | 23.50 | 23.99 | 23.30 | 23.76 | 23.76 | 0.13% | 36,061 |
| Oct 27, 2026 | 23.16 | 23.99 | 23.16 | 23.73 | 23.73 | 4.58% | 53,048 |
| Oct 26, 2026 | 21.49 | 22.78 | 21.49 | 22.69 | 22.69 | 5.93% | 70,194 |
| Oct 23, 2026 | 21.40 | 21.49 | 21.19 | 21.42 | 21.42 | -0.37% | 23,212 |
| Oct 22, 2026 | 21.43 | 21.60 | 21.33 | 21.50 | 21.50 | 1.75% | 46,217 |
| Oct 21, 2026 | 21.15 | 21.28 | 21.07 | 21.13 | 21.13 | -0.47% | 22,204 |
| Oct 20, 2026 | 21.18 | 21.44 | 21.10 | 21.23 | 21.23 | 0.57% | 31,041 |
| Oct 19, 2026 | 21.24 | 21.36 | 21.08 | 21.11 | 21.11 | -0.52% | 28,491 |
| Oct 16, 2026 | 21.16 | 21.69 | 21.00 | 21.22 | 21.22 | 0.52% | 25,206 |
| Oct 15, 2026 | 21.14 | 21.36 | 21.02 | 21.11 | 21.11 | 0.52% | 27,604 |
| Oct 14, 2026 | 21.01 | 21.28 | 20.95 | 21.00 | 21.00 | -1.08% | 30,728 |
| Oct 13, 2026 | 21.14 | 21.54 | 21.00 | 21.23 | 21.23 | 0.71% | 23,140 |
| Oct 12, 2026 | 20.98 | 21.33 | 20.98 | 21.08 | 21.08 | -0.09% | 28,657 |
| Oct 9, 2026 | 21.31 | 21.37 | 20.98 | 21.10 | 21.10 | -1.45% | 38,915 |
| Oct 8, 2026 | 21.36 | 22.16 | 21.24 | 21.41 | 21.41 | 0.23% | 27,695 |
| Oct 7, 2026 | 21.31 | 21.56 | 21.30 | 21.36 | 21.36 | -0.47% | 18,715 |
| Oct 6, 2026 | 21.30 | 21.58 | 21.16 | 21.46 | 21.46 | 0.70% | 17,826 |
| Oct 5, 2026 | 21.39 | 21.52 | 21.17 | 21.31 | 21.31 | 0.05% | 24,848 |
| Oct 2, 2026 | 21.35 | 21.60 | 21.18 | 21.30 | 21.30 | 0.47% | 24,938 |
| Oct 1, 2026 | 21.07 | 21.32 | 20.59 | 21.20 | 21.20 | 0.43% | 32,520 |
| Sep 30, 2026 | 21.16 | 21.27 | 21.01 | 21.11 | 21.11 | -0.66% | 23,028 |
| Sep 29, 2026 | 21.05 | 21.25 | 20.96 | 21.25 | 21.25 | 0.62% | 24,109 |
| Sep 28, 2026 | 21.14 | 21.22 | 20.95 | 21.12 | 21.12 | -1.03% | 45,898 |
| Sep 25, 2026 | 21.29 | 21.72 | 21.28 | 21.34 | 21.34 | 0.61% | 28,368 |
| Sep 24, 2026 | 21.29 | 21.33 | 21.08 | 21.21 | 21.21 | -0.09% | 31,605 |
| Sep 23, 2026 | 21.59 | 21.59 | 21.16 | 21.23 | 21.23 | -1.85% | 36,651 |
| Sep 22, 2026 | 21.57 | 21.64 | 21.27 | 21.63 | 21.63 | 1.17% | 31,417 |
| Sep 21, 2026 | 21.79 | 21.84 | 21.09 | 21.38 | 21.38 | -2.24% | 40,161 |
| Sep 18, 2026 | 21.46 | 21.92 | 20.99 | 21.87 | 21.87 | 1.86% | 230,183 |
| Sep 17, 2026 | 21.66 | 21.72 | 21.22 | 21.47 | 21.47 | -0.05% | 27,703 |
| Sep 16, 2026 | 21.69 | 21.77 | 21.29 | 21.48 | 21.48 | -1.47% | 56,618 |
| Sep 15, 2026 | 21.83 | 21.88 | 21.62 | 21.80 | 21.80 | -0.09% | 37,572 |
| Sep 14, 2026 | 21.88 | 22.16 | 21.72 | 21.82 | 21.82 | -0.27% | 41,145 |
| Sep 11, 2026 | 22.17 | 22.56 | 21.80 | 21.88 | 21.88 | -0.77% | 41,816 |
| Sep 10, 2026 | 21.93 | 22.22 | 21.56 | 22.05 | 22.05 | -0.05% | 67,267 |
| Sep 9, 2026 | 22.08 | 22.66 | 21.89 | 22.06 | 22.06 | -0.18% | 64,251 |
| Sep 8, 2026 | 21.94 | 22.43 | 21.87 | 22.10 | 22.10 | 0.14% | 164,918 |
| Sep 4, 2026 | 21.86 | 24.00 | 21.82 | 22.07 | 22.07 | 1.10% | 50,639 |
| Sep 3, 2026 | 21.67 | 22.11 | 21.67 | 21.83 | 21.83 | 1.68% | 52,780 |
| Sep 2, 2026 | 20.94 | 21.63 | 20.94 | 21.47 | 21.47 | 3.72% | 68,265 |
| Sep 1, 2026 | 20.85 | 20.85 | 20.68 | 20.70 | 20.70 | -0.62% | 36,960 |
| Aug 31, 2026 | 21.06 | 21.06 | 20.63 | 20.83 | 20.83 | -0.90% | 42,775 |
| Aug 28, 2026 | 20.98 | 21.16 | 20.87 | 21.02 | 21.02 | 0.72% | 34,142 |
| Aug 27, 2026 | 20.72 | 20.95 | 20.56 | 20.87 | 20.87 | 0.48% | 23,327 |
| Aug 26, 2026 | 20.80 | 20.92 | 20.75 | 20.77 | 20.77 | -0.38% | 26,762 |
| Aug 25, 2026 | 20.94 | 20.94 | 20.75 | 20.85 | 20.85 | -0.14% | 12,300 |