Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
17.41
-0.76 (-4.18%)
At close: Feb 27, 2026, 4:00 PM EST
17.40
-0.01 (-0.06%)
After-hours: Feb 27, 2026, 4:10 PM EST
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.76 | 17.88 | 17.38 | 17.41 | 17.41 | -4.18% | 28,720 |
| Feb 26, 2026 | 18.19 | 18.45 | 18.07 | 18.17 | 18.17 | 0.28% | 24,107 |
| Feb 25, 2026 | 17.71 | 18.19 | 17.53 | 18.12 | 18.12 | 1.26% | 79,089 |
| Feb 24, 2026 | 17.87 | 18.19 | 17.61 | 17.90 | 17.90 | 0.14% | 28,780 |
| Feb 23, 2026 | 18.41 | 18.41 | 17.81 | 17.87 | 17.87 | -2.93% | 27,128 |
| Feb 20, 2026 | 18.44 | 18.74 | 18.10 | 18.41 | 18.41 | -0.38% | 25,982 |
| Feb 19, 2026 | 18.19 | 18.72 | 18.15 | 18.48 | 18.48 | 0.54% | 43,408 |
| Feb 18, 2026 | 18.65 | 18.95 | 18.17 | 18.38 | 18.38 | -0.92% | 83,840 |
| Feb 17, 2026 | 18.95 | 18.95 | 18.41 | 18.55 | 18.55 | -1.77% | 32,325 |
| Feb 13, 2026 | 18.60 | 18.92 | 18.39 | 18.89 | 18.89 | 2.25% | 23,595 |
| Feb 12, 2026 | 18.90 | 18.90 | 18.10 | 18.47 | 18.47 | -1.49% | 67,540 |
| Feb 11, 2026 | 18.90 | 18.97 | 18.64 | 18.75 | 18.75 | -0.27% | 199,960 |
| Feb 10, 2026 | 18.46 | 18.99 | 18.46 | 18.80 | 18.80 | -1.10% | 60,210 |
| Feb 9, 2026 | 18.96 | 19.01 | 18.81 | 19.01 | 19.01 | 0.05% | 28,399 |
| Feb 6, 2026 | 19.07 | 19.08 | 18.74 | 19.00 | 19.00 | -0.58% | 68,978 |
| Feb 5, 2026 | 18.93 | 19.11 | 18.46 | 19.11 | 19.01 | 0.95% | 128,181 |
| Feb 4, 2026 | 18.66 | 19.09 | 18.44 | 18.93 | 18.83 | 2.16% | 34,324 |
| Feb 3, 2026 | 18.45 | 18.65 | 18.22 | 18.53 | 18.43 | - | 24,516 |
| Feb 2, 2026 | 18.11 | 18.59 | 18.06 | 18.53 | 18.43 | 2.15% | 114,114 |
| Jan 30, 2026 | 17.50 | 18.26 | 17.50 | 18.14 | 18.04 | 0.75% | 46,698 |
| Jan 29, 2026 | 17.91 | 18.14 | 17.71 | 18.01 | 17.91 | 1.49% | 31,338 |
| Jan 28, 2026 | 17.99 | 18.11 | 17.67 | 17.74 | 17.64 | -1.72% | 29,510 |
| Jan 27, 2026 | 18.19 | 18.35 | 17.98 | 18.05 | 17.95 | -0.06% | 43,631 |
| Jan 26, 2026 | 18.35 | 18.42 | 18.00 | 18.06 | 17.96 | -0.77% | 30,830 |
| Jan 23, 2026 | 18.45 | 18.61 | 17.75 | 18.20 | 18.10 | -1.73% | 59,553 |
| Jan 22, 2026 | 18.72 | 18.99 | 18.45 | 18.52 | 18.42 | -0.43% | 80,729 |
| Jan 21, 2026 | 18.34 | 18.71 | 18.31 | 18.60 | 18.50 | 3.79% | 62,801 |
| Jan 20, 2026 | 18.30 | 18.44 | 17.80 | 17.92 | 17.82 | -2.87% | 17,921 |
| Jan 16, 2026 | 18.24 | 18.71 | 18.20 | 18.45 | 18.35 | 1.21% | 79,453 |
| Jan 15, 2026 | 18.11 | 18.37 | 18.11 | 18.23 | 18.13 | 0.44% | 52,482 |
| Jan 14, 2026 | 17.96 | 18.54 | 17.96 | 18.15 | 18.05 | 1.45% | 125,631 |
| Jan 13, 2026 | 18.19 | 18.19 | 17.84 | 17.89 | 17.79 | -1.00% | 19,924 |
| Jan 12, 2026 | 18.22 | 18.27 | 18.00 | 18.07 | 17.97 | -0.82% | 25,107 |
| Jan 9, 2026 | 18.45 | 18.47 | 18.18 | 18.22 | 18.12 | -0.55% | 96,520 |
| Jan 8, 2026 | 17.47 | 18.61 | 17.47 | 18.32 | 18.22 | 4.63% | 133,732 |
| Jan 7, 2026 | 17.68 | 17.69 | 17.38 | 17.51 | 17.41 | -1.02% | 35,597 |
| Jan 6, 2026 | 17.69 | 17.81 | 17.46 | 17.69 | 17.59 | - | 33,156 |
| Jan 5, 2026 | 17.52 | 17.99 | 17.52 | 17.69 | 17.59 | 1.49% | 75,296 |
| Jan 2, 2026 | 17.83 | 17.92 | 17.43 | 17.43 | 17.33 | -2.19% | 16,867 |
| Dec 31, 2025 | 17.88 | 17.94 | 17.78 | 17.82 | 17.72 | 0.17% | 13,455 |
| Dec 30, 2025 | 18.17 | 18.25 | 17.79 | 17.79 | 17.69 | -1.60% | 17,008 |
| Dec 29, 2025 | 18.00 | 18.47 | 17.79 | 18.08 | 17.98 | 0.72% | 17,970 |
| Dec 26, 2025 | 18.10 | 18.20 | 17.81 | 17.95 | 17.85 | -0.39% | 45,115 |
| Dec 24, 2025 | 18.14 | 18.27 | 18.02 | 18.02 | 17.92 | -0.11% | 9,420 |
| Dec 23, 2025 | 18.21 | 18.33 | 17.98 | 18.04 | 17.94 | -0.93% | 20,384 |
| Dec 22, 2025 | 18.40 | 18.55 | 18.10 | 18.21 | 18.11 | -1.09% | 25,187 |
| Dec 19, 2025 | 18.46 | 18.74 | 18.15 | 18.41 | 18.31 | -0.32% | 88,276 |
| Dec 18, 2025 | 18.52 | 18.74 | 18.45 | 18.47 | 18.37 | 0.11% | 41,473 |
| Dec 17, 2025 | 18.50 | 18.58 | 18.34 | 18.45 | 18.35 | - | 26,295 |
| Dec 16, 2025 | 18.47 | 18.50 | 18.43 | 18.45 | 18.35 | 0.05% | 26,589 |