Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
16.37
+0.09 (0.55%)
At close: Aug 26, 2025, 4:00 PM
16.36
-0.01 (-0.06%)
After-hours: Aug 26, 2025, 6:46 PM EDT
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 16.35 | 16.40 | 16.33 | 16.37 | 16.37 | 0.55% | 13,045 |
| Aug 25, 2025 | 16.27 | 16.39 | 16.27 | 16.28 | 16.28 | -0.06% | 12,283 |
| Aug 22, 2025 | 15.85 | 16.34 | 15.85 | 16.29 | 16.29 | 2.71% | 45,721 |
| Aug 21, 2025 | 15.88 | 15.94 | 15.82 | 15.86 | 15.86 | -0.25% | 12,317 |
| Aug 20, 2025 | 15.85 | 15.95 | 15.80 | 15.90 | 15.90 | 0.57% | 21,737 |
| Aug 19, 2025 | 15.95 | 15.97 | 15.80 | 15.81 | 15.81 | -0.06% | 29,752 |
| Aug 18, 2025 | 15.58 | 15.89 | 15.48 | 15.82 | 15.82 | 0.89% | 15,765 |
| Aug 15, 2025 | 15.91 | 15.91 | 15.62 | 15.68 | 15.68 | -0.82% | 13,140 |
| Aug 14, 2025 | 15.79 | 15.96 | 15.67 | 15.81 | 15.81 | -1.00% | 15,088 |
| Aug 13, 2025 | 15.78 | 15.98 | 15.69 | 15.97 | 15.97 | 1.46% | 16,044 |
| Aug 12, 2025 | 15.12 | 15.93 | 15.10 | 15.74 | 15.74 | 4.24% | 89,658 |
| Aug 11, 2025 | 15.10 | 15.10 | 14.93 | 15.10 | 15.10 | 0.53% | 14,059 |
| Aug 8, 2025 | 14.95 | 15.10 | 14.95 | 15.02 | 15.02 | 0.20% | 20,830 |
| Aug 7, 2025 | 15.12 | 15.17 | 14.88 | 14.99 | 14.99 | -1.19% | 19,489 |
| Aug 6, 2025 | 15.19 | 15.20 | 15.00 | 15.17 | 15.17 | 0.13% | 24,411 |
| Aug 5, 2025 | 15.08 | 15.18 | 14.79 | 15.15 | 15.15 | 1.13% | 108,884 |
| Aug 4, 2025 | 14.88 | 15.01 | 14.80 | 14.98 | 14.98 | 0.54% | 20,316 |
| Aug 1, 2025 | 14.58 | 14.95 | 14.40 | 14.90 | 14.90 | 1.09% | 77,181 |
| Jul 31, 2025 | 14.74 | 14.97 | 14.44 | 14.74 | 14.74 | - | 37,032 |
| Jul 30, 2025 | 14.88 | 14.98 | 14.60 | 14.74 | 14.74 | -0.34% | 29,762 |
| Jul 29, 2025 | 14.93 | 15.00 | 14.79 | 14.79 | 14.79 | 0.14% | 19,413 |
| Jul 28, 2025 | 15.03 | 15.03 | 14.66 | 14.77 | 14.77 | - | 16,427 |
| Jul 25, 2025 | 14.79 | 14.80 | 14.66 | 14.77 | 14.77 | - | 17,591 |
| Jul 24, 2025 | 15.01 | 15.13 | 14.76 | 14.77 | 14.77 | -2.38% | 21,032 |
| Jul 23, 2025 | 15.15 | 15.15 | 14.93 | 15.13 | 15.13 | 0.60% | 16,630 |
| Jul 22, 2025 | 14.99 | 15.16 | 14.95 | 15.04 | 15.04 | 0.40% | 27,637 |
| Jul 21, 2025 | 14.97 | 15.07 | 14.85 | 14.98 | 14.98 | 0.40% | 16,986 |
| Jul 18, 2025 | 15.01 | 15.08 | 14.73 | 14.92 | 14.92 | -0.60% | 37,746 |
| Jul 17, 2025 | 14.84 | 15.08 | 14.84 | 15.01 | 15.01 | 0.67% | 21,298 |
| Jul 16, 2025 | 14.92 | 14.92 | 14.50 | 14.91 | 14.91 | 0.47% | 27,784 |
| Jul 15, 2025 | 15.10 | 15.10 | 14.70 | 14.84 | 14.84 | -1.92% | 34,401 |
| Jul 14, 2025 | 15.00 | 15.18 | 14.91 | 15.13 | 15.13 | 0.46% | 21,075 |
| Jul 11, 2025 | 15.15 | 15.30 | 14.84 | 15.06 | 15.06 | -0.33% | 44,352 |
| Jul 10, 2025 | 15.21 | 15.44 | 14.98 | 15.11 | 15.11 | -1.11% | 36,970 |
| Jul 9, 2025 | 15.09 | 15.29 | 15.01 | 15.28 | 15.28 | 2.00% | 64,278 |
| Jul 8, 2025 | 15.44 | 15.44 | 14.76 | 14.98 | 14.98 | -3.29% | 40,544 |
| Jul 7, 2025 | 14.60 | 15.49 | 14.49 | 15.49 | 15.49 | 5.16% | 75,440 |
| Jul 3, 2025 | 14.56 | 14.73 | 14.56 | 14.73 | 14.73 | 1.94% | 41,409 |
| Jul 2, 2025 | 14.04 | 14.48 | 14.04 | 14.45 | 14.45 | 3.77% | 348,812 |
| Jul 1, 2025 | 13.70 | 14.07 | 13.70 | 13.93 | 13.93 | 0.91% | 150,575 |
| Jun 30, 2025 | 13.70 | 13.99 | 13.63 | 13.80 | 13.80 | 1.47% | 73,163 |
| Jun 27, 2025 | 13.73 | 13.94 | 13.43 | 13.60 | 13.60 | -0.37% | 1,136,798 |
| Jun 26, 2025 | 13.32 | 13.73 | 13.32 | 13.65 | 13.65 | 4.12% | 28,950 |
| Jun 25, 2025 | 13.43 | 13.62 | 12.98 | 13.11 | 13.11 | -2.16% | 27,583 |
| Jun 24, 2025 | 13.17 | 13.42 | 13.11 | 13.40 | 13.40 | 3.47% | 28,769 |
| Jun 23, 2025 | 13.24 | 13.29 | 12.83 | 12.95 | 12.95 | -1.82% | 82,894 |
| Jun 20, 2025 | 13.25 | 13.40 | 13.15 | 13.19 | 13.19 | -0.42% | 44,937 |
| Jun 18, 2025 | 13.47 | 13.57 | 13.25 | 13.25 | 13.25 | -0.71% | 20,512 |
| Jun 17, 2025 | 13.52 | 13.69 | 13.34 | 13.34 | 13.34 | -2.13% | 22,158 |
| Jun 16, 2025 | 14.07 | 14.07 | 13.30 | 13.63 | 13.63 | -1.02% | 50,574 |