Skip to main content
Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
15.29
+0.32 (2.10%)
Nov 21, 2024, 10:40 AM EST - Market open

CZWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2715.2914.6514.9714.97-0.86%37,741
Nov 19, 202415.0015.3514.7315.1015.101.82%37,915
Nov 18, 202415.2415.3614.8314.8314.83-2.50%62,976
Nov 15, 202415.0015.2114.9615.2115.211.40%21,179
Nov 14, 202414.6315.0014.6315.0015.001.35%14,114
Nov 13, 202414.7314.9414.6614.8014.801.72%27,325
Nov 12, 202414.7814.8014.5214.5514.550.34%36,088
Nov 11, 202414.6414.8814.4814.5014.500.69%78,859
Nov 8, 202414.4714.5914.3014.4014.40-0.28%118,562
Nov 7, 202414.4314.4914.3114.4414.440.28%13,002
Nov 6, 202414.4914.5914.2014.4014.402.86%81,539
Nov 5, 202414.0314.1314.0014.0014.00-0.36%40,640
Nov 4, 202414.0514.0513.8614.0514.050.14%42,528
Nov 1, 202414.2014.2014.0014.0314.03-0.71%4,378
Oct 31, 202414.0614.1314.0614.1314.130.57%4,119
Oct 30, 202413.9814.1513.8714.0514.05-0.39%13,528
Oct 29, 202414.1014.2314.1014.1114.11-0.53%16,327
Oct 28, 202414.1814.2314.0814.1814.180.42%16,980
Oct 25, 202414.1814.1814.0014.1214.120.07%18,119
Oct 24, 202414.0914.2013.9514.1114.110.57%20,312
Oct 23, 202414.2314.2514.0114.0314.03-0.78%18,036
Oct 22, 202414.1514.1914.1414.1414.142.09%2,226
Oct 21, 202414.2014.2013.8413.8513.85-2.46%5,193
Oct 18, 202413.9714.2213.9714.2014.200.14%6,378
Oct 17, 202414.2014.2014.0914.1814.18-3,493
Oct 16, 202414.1814.1813.9814.1814.181.43%4,945
Oct 15, 202414.1814.1913.9813.9813.98-0.57%2,178
Oct 14, 202414.0614.0614.0614.0614.06-0.64%1,868
Oct 11, 202414.1814.1814.0414.1514.15-0.21%18,133
Oct 10, 202414.1814.1814.1814.1814.180.57%1,130
Oct 9, 202414.1314.1313.9214.1014.100.71%6,931
Oct 8, 202413.9514.1413.7614.0014.001.45%8,697
Oct 7, 202413.8513.9613.7513.8013.80-1.71%5,077
Oct 4, 202414.0014.1714.0014.0414.04-0.21%2,230
Oct 3, 202414.1014.1013.7214.0714.070.43%3,927
Oct 2, 202414.1414.1414.0114.0114.01-0.43%2,978
Oct 1, 202414.1614.1614.0714.0714.07-0.71%1,170
Sep 30, 202414.1714.1714.1514.1714.170.50%3,320
Sep 27, 202414.1014.1414.0614.1014.10-1,644
Sep 26, 202414.0114.1013.9114.1014.100.07%3,870
Sep 25, 202413.9614.0913.9614.0914.090.50%1,963
Sep 24, 202413.9814.1513.9814.0214.020.07%5,441
Sep 23, 202413.9414.1013.9314.0114.010.72%11,575
Sep 20, 202413.8413.9113.7413.9113.910.65%18,690
Sep 19, 202413.7513.8413.7413.8213.820.58%5,040
Sep 18, 202413.4113.8813.4113.7413.741.93%8,385
Sep 17, 202413.6813.6813.4813.4813.48-0.59%2,960
Sep 16, 202413.5013.6813.5013.5613.560.44%4,499
Sep 13, 202413.4213.5013.4213.5013.500.90%2,826
Sep 12, 202413.4213.4213.1713.3813.38-0.52%21,046
Sep 11, 202413.0513.4513.0513.4513.451.51%3,705
Sep 10, 202413.4413.4413.2113.2513.250.38%3,304
Sep 9, 202413.3113.3513.2013.2013.20-1.05%2,761
Sep 6, 202413.3813.3813.2013.3413.340.30%4,999
Sep 5, 202413.3213.4013.2513.3013.30-0.82%14,276
Sep 4, 202413.5813.6013.4113.4113.41-2.40%6,009
Sep 3, 202413.3513.7413.2713.7413.742.54%14,202
Aug 30, 202413.3513.4013.3013.4013.400.45%7,344
Aug 29, 202413.3013.4013.2913.3413.34-0.07%23,100
Aug 28, 202413.3913.3913.2513.3513.35-0.30%7,102
Aug 27, 202413.3713.3913.3513.3913.390.45%3,091
Aug 26, 202413.4413.4713.2613.3313.33-1.04%52,818
Aug 23, 202413.2513.5913.2213.4713.471.74%13,690
Aug 22, 202413.1713.2813.0213.2413.241.85%2,275
Aug 21, 202412.9313.1812.9313.0013.000.39%3,148
Aug 20, 202413.1313.3312.9512.9512.95-1.75%7,884
Aug 19, 202412.9313.2312.8513.1813.182.17%57,443
Aug 16, 202412.8912.9512.6312.9012.900.86%98,978
Aug 15, 202412.5512.8012.4312.7912.791.67%2,612
Aug 14, 202412.4712.5812.3812.5812.584.31%3,845
Aug 13, 202411.8012.4311.8012.0612.06-1.23%1,662
Aug 12, 202412.5412.7812.0012.2112.21-2.48%9,766
Aug 9, 202412.3912.5212.2012.5212.52-1.80%7,795
Aug 8, 202412.7512.7512.7512.7512.754.16%345
Aug 7, 202412.4312.4312.1112.2412.24-0.07%4,457
Aug 6, 202412.5912.8212.2512.2512.250.08%47,736
Aug 5, 202412.0912.2411.7412.2412.24-1.69%2,349
Aug 2, 202412.2612.6311.9912.4512.45-2.96%2,755
Aug 1, 202412.7012.8312.5512.8312.83-0.85%3,394
Jul 31, 202413.0013.0712.7312.9412.940.15%6,699
Jul 30, 202413.1013.1012.8012.9212.920.16%29,481
Jul 29, 202413.0913.1012.8112.9012.90-1.45%4,226
Jul 26, 202413.0713.1013.0713.0913.090.15%4,662
Jul 25, 202412.4313.3412.4313.0713.075.06%12,334
Jul 24, 202412.4012.4412.2612.4412.44-2,066
Jul 23, 202412.0712.4612.0712.4412.440.89%11,152
Jul 22, 202412.3812.4012.0112.3312.330.08%24,236
Jul 19, 202412.2312.4312.2312.3212.321.07%1,749
Jul 18, 202412.2612.3012.1912.1912.19-2.40%1,591
Jul 17, 202411.7312.4911.7212.4912.492.88%6,614
Jul 16, 202411.8812.2911.8712.1412.142.02%13,473
Jul 15, 202411.6812.0011.6211.9011.901.71%9,319
Jul 12, 202411.3011.7011.3011.7011.703.08%4,254
Jul 11, 202411.2811.4211.2811.3511.351.79%6,473
Jul 10, 202411.0711.2811.0511.1511.150.63%7,522
Jul 9, 202411.0611.2811.0611.0811.08-0.63%4,793
Jul 8, 202411.2911.2911.1511.1511.15-1.24%1,192
Jul 5, 202411.3011.3011.2611.2911.29-0.09%4,484
Jul 3, 202411.1511.3011.1511.3011.300.44%1,045
Jul 2, 202411.2211.4011.2211.2511.25-1.32%4,543