Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
21.63
+0.25 (1.17%)
At close: Sep 22, 2026, 4:00 PM EDT
21.85
+0.22 (1.02%)
After-hours: Sep 22, 2026, 5:49 PM EDT
CZWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.57 | 21.64 | 21.27 | 21.63 | 21.63 | 1.17% | 31,359 |
| Sep 21, 2026 | 21.79 | 21.84 | 21.09 | 21.38 | 21.38 | -2.24% | 40,161 |
| Sep 18, 2026 | 21.46 | 21.92 | 20.99 | 21.87 | 21.87 | 1.86% | 230,183 |
| Sep 17, 2026 | 21.66 | 21.72 | 21.22 | 21.47 | 21.47 | -0.05% | 27,703 |
| Sep 16, 2026 | 21.69 | 21.77 | 21.29 | 21.48 | 21.48 | -1.47% | 56,618 |
| Sep 15, 2026 | 21.83 | 21.88 | 21.62 | 21.80 | 21.80 | -0.09% | 37,572 |
| Sep 14, 2026 | 21.88 | 22.16 | 21.72 | 21.82 | 21.82 | -0.27% | 41,145 |
| Sep 11, 2026 | 22.17 | 22.56 | 21.80 | 21.88 | 21.88 | -0.77% | 41,816 |
| Sep 10, 2026 | 21.93 | 22.22 | 21.56 | 22.05 | 22.05 | -0.05% | 67,267 |
| Sep 9, 2026 | 22.08 | 22.66 | 21.89 | 22.06 | 22.06 | -0.18% | 64,251 |
| Sep 8, 2026 | 21.94 | 22.43 | 21.87 | 22.10 | 22.10 | 0.14% | 164,918 |
| Sep 4, 2026 | 21.86 | 24.00 | 21.82 | 22.07 | 22.07 | 1.10% | 50,639 |
| Sep 3, 2026 | 21.67 | 22.11 | 21.67 | 21.83 | 21.83 | 1.68% | 52,780 |
| Sep 2, 2026 | 20.94 | 21.63 | 20.94 | 21.47 | 21.47 | 3.72% | 68,265 |
| Sep 1, 2026 | 20.85 | 20.85 | 20.68 | 20.70 | 20.70 | -0.62% | 36,960 |
| Aug 31, 2026 | 21.06 | 21.06 | 20.63 | 20.83 | 20.83 | -0.90% | 42,775 |
| Aug 28, 2026 | 20.98 | 21.16 | 20.87 | 21.02 | 21.02 | 0.72% | 34,142 |
| Aug 27, 2026 | 20.72 | 20.95 | 20.56 | 20.87 | 20.87 | 0.48% | 23,327 |
| Aug 26, 2026 | 20.80 | 20.92 | 20.75 | 20.77 | 20.77 | -0.38% | 26,762 |
| Aug 25, 2026 | 20.94 | 20.94 | 20.75 | 20.85 | 20.85 | -0.14% | 12,300 |
| Aug 24, 2026 | 21.01 | 21.19 | 20.85 | 20.88 | 20.88 | -0.90% | 28,094 |
| Aug 21, 2026 | 20.93 | 21.22 | 20.71 | 21.07 | 21.07 | 0.84% | 81,293 |
| Aug 20, 2026 | 20.96 | 21.20 | 20.82 | 20.90 | 20.90 | -0.26% | 38,076 |
| Aug 19, 2026 | 21.24 | 21.24 | 20.81 | 20.95 | 20.95 | -1.04% | 56,319 |
| Aug 18, 2026 | 20.94 | 21.35 | 20.88 | 21.17 | 21.17 | 1.20% | 38,205 |
| Aug 17, 2026 | 20.96 | 21.39 | 20.88 | 20.92 | 20.92 | -0.48% | 48,910 |
| Aug 14, 2026 | 20.99 | 21.55 | 20.91 | 21.02 | 21.02 | -0.38% | 24,274 |
| Aug 13, 2026 | 20.93 | 21.16 | 20.93 | 21.10 | 21.10 | 1.93% | 32,033 |
| Aug 12, 2026 | 20.41 | 20.83 | 19.49 | 20.70 | 20.70 | 0.93% | 42,945 |
| Aug 11, 2026 | 20.70 | 21.01 | 20.27 | 20.51 | 20.51 | 0.69% | 38,392 |
| Aug 10, 2026 | 19.18 | 20.66 | 19.18 | 20.37 | 20.37 | -2.58% | 49,205 |
| Aug 7, 2026 | 21.34 | 21.38 | 20.80 | 20.91 | 20.91 | -3.04% | 43,009 |
| Aug 6, 2026 | 21.98 | 21.98 | 21.59 | 21.67 | 21.57 | -0.23% | 34,887 |
| Aug 5, 2026 | 21.86 | 22.23 | 21.59 | 21.72 | 21.61 | -0.69% | 46,915 |
| Aug 4, 2026 | 21.81 | 22.12 | 21.55 | 21.87 | 21.76 | -0.14% | 41,019 |
| Aug 3, 2026 | 22.06 | 22.42 | 21.56 | 21.90 | 21.79 | -0.45% | 64,934 |
| Jul 31, 2026 | 21.66 | 22.17 | 21.66 | 22.00 | 21.89 | 0.78% | 49,549 |
| Jul 30, 2026 | 22.00 | 22.36 | 21.61 | 21.83 | 21.72 | -0.77% | 51,566 |
| Jul 29, 2026 | 21.55 | 22.24 | 21.06 | 22.00 | 21.89 | 2.80% | 71,757 |
| Jul 28, 2026 | 21.22 | 21.58 | 21.01 | 21.40 | 21.30 | - | 89,332 |
| Jul 27, 2026 | 22.20 | 23.45 | 20.52 | 21.40 | 21.30 | -9.17% | 97,798 |
| Jul 24, 2026 | 23.07 | 23.85 | 23.07 | 23.56 | 23.45 | 2.52% | 36,259 |
| Jul 23, 2026 | 22.80 | 23.76 | 22.80 | 22.98 | 22.87 | -0.65% | 29,099 |
| Jul 22, 2026 | 23.23 | 23.51 | 22.80 | 23.13 | 23.02 | -0.69% | 42,732 |
| Jul 21, 2026 | 23.30 | 23.62 | 23.12 | 23.29 | 23.18 | -0.09% | 22,017 |
| Jul 20, 2026 | 23.13 | 23.96 | 22.86 | 23.31 | 23.20 | 0.26% | 42,800 |
| Jul 17, 2026 | 23.39 | 23.53 | 23.01 | 23.25 | 23.14 | -1.61% | 35,866 |
| Jul 16, 2026 | 23.26 | 24.02 | 22.93 | 23.63 | 23.52 | 1.46% | 56,992 |
| Jul 15, 2026 | 22.71 | 23.55 | 22.50 | 23.29 | 23.18 | 1.39% | 64,722 |
| Jul 14, 2026 | 23.08 | 23.14 | 22.87 | 22.97 | 22.86 | -0.61% | 41,896 |