Skip to main content
Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
15.32
-0.13 (-0.84%)
Feb 21, 2025, 4:00 PM EST - Market closed

CZWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.5515.5515.3615.4515.45-0.96%20,742
Feb 19, 202515.5515.7115.4715.6015.60-0.45%24,687
Feb 18, 202515.7315.7315.6315.6715.670.13%17,938
Feb 14, 202515.6315.7915.6015.6515.650.38%18,695
Feb 13, 202515.5515.6215.4515.5915.59-23,128
Feb 12, 202515.6315.6315.5715.5915.59-0.32%13,719
Feb 11, 202515.5815.6815.5815.6415.640.77%15,259
Feb 10, 202515.5115.5915.2615.5215.520.13%34,664
Feb 7, 202515.5015.7915.4515.5015.50-2.52%24,562
Feb 6, 202515.7616.0015.7615.9015.540.38%41,919
Feb 5, 202515.8715.9615.8015.8415.48-0.25%23,714
Feb 4, 202515.9515.9915.6415.8815.520.83%22,096
Feb 3, 202515.8415.8415.7115.7515.39-0.57%13,898
Jan 31, 202515.9015.9615.7315.8415.480.25%20,965
Jan 30, 202515.8815.9015.7215.8015.440.64%17,947
Jan 29, 202515.6615.8915.6315.7015.34-0.13%34,438
Jan 28, 202515.8515.9915.7115.7215.36-1.19%28,567
Jan 27, 202516.0016.1915.9015.9115.55-0.56%23,187
Jan 24, 202516.0116.2415.9116.0015.64-0.56%20,883
Jan 23, 202515.8916.0915.8516.0915.730.88%17,185
Jan 22, 202516.0516.0615.9515.9515.59-0.87%16,154
Jan 21, 202516.1916.2416.0816.0915.730.19%21,873
Jan 17, 202515.9016.1315.9016.0615.701.13%21,866
Jan 16, 202516.0316.0315.7915.8815.52-0.38%26,075
Jan 15, 202515.6916.0015.6815.9415.582.84%33,126
Jan 14, 202515.4115.6415.4115.5015.150.85%20,724
Jan 13, 202515.4715.5015.3715.3715.02-0.52%17,415
Jan 10, 202515.8615.9715.4215.4515.10-2.83%20,252
Jan 8, 202515.8816.0515.8515.9015.54-0.25%19,578
Jan 7, 202516.1616.1615.9415.9415.58-1.06%14,933
Jan 6, 202516.1916.2916.0216.1115.740.19%28,991
Jan 3, 202516.0716.2016.0416.0815.72-1.29%30,901
Jan 2, 202516.2516.2916.0516.2915.92-19,539
Dec 31, 202416.3416.7416.2516.2915.92-0.55%14,308
Dec 30, 202416.3416.5516.3416.3816.01-0.67%9,397
Dec 27, 202416.6016.7016.4116.4916.12-1.73%10,905
Dec 26, 202416.2516.8416.2516.7816.402.50%7,893
Dec 24, 202416.3316.4616.3316.3716.00-4,344
Dec 23, 202416.2716.5115.9116.3716.00-61,029
Dec 20, 202416.2516.4016.2416.3716.00-0.12%21,110
Dec 19, 202416.4016.4016.0716.3916.020.12%11,145
Dec 18, 202416.9816.9816.3716.3716.00-3.02%16,449
Dec 17, 202416.9016.9116.6116.8816.50-0.35%24,555
Dec 16, 202416.8116.9416.7616.9416.561.38%17,403
Dec 13, 202416.8516.8916.7116.7116.33-0.77%16,353
Dec 12, 202416.9116.9816.7316.8416.46-18,412
Dec 11, 202416.9917.0416.8016.8416.46-0.18%25,714
Dec 10, 202416.8017.0216.8016.8716.49-0.18%31,731
Dec 9, 202416.8316.9916.8016.9016.520.30%39,469
Dec 6, 202417.0317.0316.7016.8516.47-0.65%16,028
Dec 5, 202416.9017.0216.8916.9616.580.47%33,720
Dec 4, 202416.7516.9816.6016.8816.500.48%25,794
Dec 3, 202416.6016.9416.6016.8016.421.08%37,579
Dec 2, 202416.1116.6416.0016.6216.242.53%18,865
Nov 29, 202416.4216.4316.2116.2115.84-0.43%9,793
Nov 27, 202416.3216.6116.2816.2815.91-0.55%12,451
Nov 26, 202416.4916.5516.2816.3716.00-0.18%20,206
Nov 25, 202416.1416.5016.0316.4016.031.86%53,349
Nov 22, 202415.5716.1915.5516.1015.743.07%41,217
Nov 21, 202414.9215.6814.9215.6215.274.34%27,011
Nov 20, 202415.2715.2914.6514.9714.63-0.86%37,741
Nov 19, 202415.0015.3514.7315.1014.761.82%37,915
Nov 18, 202415.2415.3614.8314.8314.49-2.50%62,976
Nov 15, 202415.0015.2114.9615.2114.871.40%21,179
Nov 14, 202414.6315.0014.6315.0014.661.35%14,114
Nov 13, 202414.7314.9414.6614.8014.461.72%27,325
Nov 12, 202414.7814.8014.5214.5514.220.34%36,088
Nov 11, 202414.6414.8814.4814.5014.170.69%78,859
Nov 8, 202414.4714.5914.3014.4014.07-0.28%118,562
Nov 7, 202414.4314.4914.3114.4414.110.28%13,002
Nov 6, 202414.4914.5914.2014.4014.072.86%81,539
Nov 5, 202414.0314.1314.0014.0013.68-0.36%40,640
Nov 4, 202414.0514.0513.8614.0513.730.14%42,528
Nov 1, 202414.2014.2014.0014.0313.71-0.71%4,378
Oct 31, 202414.0614.1314.0614.1313.810.57%4,119
Oct 30, 202413.9814.1513.8714.0513.73-0.39%13,528
Oct 29, 202414.1014.2314.1014.1113.79-0.53%16,327
Oct 28, 202414.1814.2314.0814.1813.860.42%16,980
Oct 25, 202414.1814.1814.0014.1213.800.07%18,119
Oct 24, 202414.0914.2013.9514.1113.790.57%20,312
Oct 23, 202414.2314.2514.0114.0313.71-0.78%18,036
Oct 22, 202414.1514.1914.1414.1413.822.09%2,226
Oct 21, 202414.2014.2013.8413.8513.54-2.46%5,193
Oct 18, 202413.9714.2213.9714.2013.880.14%6,378
Oct 17, 202414.2014.2014.0914.1813.86-3,493
Oct 16, 202414.1814.1813.9814.1813.861.43%4,945
Oct 15, 202414.1814.1913.9813.9813.66-0.57%2,178
Oct 14, 202414.0614.0614.0614.0613.74-0.64%1,868
Oct 11, 202414.1814.1814.0414.1513.83-0.21%18,133
Oct 10, 202414.1814.1814.1814.1813.860.57%1,130
Oct 9, 202414.1314.1313.9214.1013.780.71%6,931
Oct 8, 202413.9514.1413.7614.0013.681.45%8,697
Oct 7, 202413.8513.9613.7513.8013.49-1.71%5,077
Oct 4, 202414.0014.1714.0014.0413.72-0.21%2,230
Oct 3, 202414.1014.1013.7214.0713.750.43%3,927
Oct 2, 202414.1414.1414.0114.0113.69-0.43%2,978
Oct 1, 202414.1614.1614.0714.0713.75-0.71%1,170
Sep 30, 202414.1714.1714.1514.1713.850.50%3,320
Sep 27, 202414.1014.1414.0614.1013.78-1,644
Sep 26, 202414.0114.1013.9114.1013.780.07%3,870