Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
18.60
+0.68 (3.79%)
Jan 21, 2026, 4:00 PM EST - Market closed
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 18.34 | 18.71 | 18.31 | 18.60 | 18.60 | 3.79% | 62,801 |
| Jan 20, 2026 | 18.30 | 18.44 | 17.80 | 17.92 | 17.92 | -2.87% | 17,921 |
| Jan 16, 2026 | 18.24 | 18.71 | 18.20 | 18.45 | 18.45 | 1.21% | 79,453 |
| Jan 15, 2026 | 18.11 | 18.37 | 18.11 | 18.23 | 18.23 | 0.44% | 52,482 |
| Jan 14, 2026 | 17.96 | 18.54 | 17.96 | 18.15 | 18.15 | 1.45% | 125,631 |
| Jan 13, 2026 | 18.19 | 18.19 | 17.84 | 17.89 | 17.89 | -1.00% | 19,924 |
| Jan 12, 2026 | 18.22 | 18.27 | 18.00 | 18.07 | 18.07 | -0.82% | 25,107 |
| Jan 9, 2026 | 18.45 | 18.47 | 18.18 | 18.22 | 18.22 | -0.55% | 96,520 |
| Jan 8, 2026 | 17.47 | 18.61 | 17.47 | 18.32 | 18.32 | 4.63% | 133,728 |
| Jan 7, 2026 | 17.68 | 17.69 | 17.38 | 17.51 | 17.51 | -1.02% | 35,597 |
| Jan 6, 2026 | 17.69 | 17.81 | 17.46 | 17.69 | 17.69 | - | 33,156 |
| Jan 5, 2026 | 17.52 | 17.99 | 17.52 | 17.69 | 17.69 | 1.49% | 75,296 |
| Jan 2, 2026 | 17.83 | 17.92 | 17.43 | 17.43 | 17.43 | -2.19% | 16,867 |
| Dec 31, 2025 | 17.88 | 17.94 | 17.78 | 17.82 | 17.82 | 0.17% | 13,455 |
| Dec 30, 2025 | 18.17 | 18.25 | 17.79 | 17.79 | 17.79 | -1.60% | 17,008 |
| Dec 29, 2025 | 18.00 | 18.47 | 17.79 | 18.08 | 18.08 | 0.72% | 17,970 |
| Dec 26, 2025 | 18.10 | 18.20 | 17.81 | 17.95 | 17.95 | -0.39% | 45,115 |
| Dec 24, 2025 | 18.14 | 18.27 | 18.02 | 18.02 | 18.02 | -0.11% | 9,420 |
| Dec 23, 2025 | 18.21 | 18.33 | 17.98 | 18.04 | 18.04 | -0.93% | 20,384 |
| Dec 22, 2025 | 18.40 | 18.55 | 18.10 | 18.21 | 18.21 | -1.09% | 25,187 |
| 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 |