Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
17.00
-0.21 (-1.22%)
Nov 28, 2025, 1:00 PM EST - Market closed
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 16.43 | 16.43 | 16.19 | 16.20 | 16.20 | -1.04% | 18,073 |
| Nov 5, 2025 | 16.18 | 16.45 | 16.15 | 16.37 | 16.37 | 1.43% | 37,422 |
| Nov 4, 2025 | 16.08 | 16.18 | 15.94 | 16.14 | 16.14 | 0.31% | 36,162 |
| Nov 3, 2025 | 15.79 | 16.10 | 15.70 | 16.09 | 16.09 | 2.81% | 131,224 |
| Oct 31, 2025 | 15.60 | 15.83 | 15.50 | 15.65 | 15.65 | - | 483,656 |
| Oct 30, 2025 | 15.92 | 15.92 | 15.65 | 15.65 | 15.65 | -0.32% | 5,292 |
| Oct 29, 2025 | 15.85 | 16.15 | 15.55 | 15.70 | 15.70 | -0.95% | 15,185 |
| Oct 28, 2025 | 15.98 | 16.02 | 15.85 | 15.85 | 15.85 | -0.25% | 7,991 |
| Oct 27, 2025 | 15.93 | 15.99 | 15.70 | 15.89 | 15.89 | -0.19% | 16,696 |
| Oct 24, 2025 | 15.87 | 16.04 | 15.77 | 15.92 | 15.92 | 1.47% | 11,973 |
| Oct 23, 2025 | 15.70 | 15.71 | 15.55 | 15.69 | 15.69 | -0.19% | 10,943 |
| Oct 22, 2025 | 15.86 | 15.86 | 15.65 | 15.72 | 15.72 | 1.35% | 10,125 |
| Oct 21, 2025 | 15.66 | 15.75 | 15.50 | 15.51 | 15.51 | -0.13% | 5,902 |
| Oct 20, 2025 | 15.55 | 15.63 | 15.30 | 15.53 | 15.53 | 2.71% | 10,549 |
| Oct 17, 2025 | 15.11 | 15.33 | 14.61 | 15.12 | 15.12 | 0.07% | 10,918 |
| Oct 16, 2025 | 15.87 | 15.92 | 15.07 | 15.11 | 15.11 | -5.39% | 13,670 |
| Oct 15, 2025 | 16.00 | 16.11 | 15.91 | 15.97 | 15.97 | -0.56% | 9,906 |
| Oct 14, 2025 | 15.62 | 16.09 | 15.62 | 16.06 | 16.06 | 1.97% | 9,674 |
| Oct 13, 2025 | 15.70 | 15.82 | 15.65 | 15.75 | 15.75 | 0.90% | 9,722 |
| Oct 10, 2025 | 15.80 | 15.94 | 15.55 | 15.61 | 15.61 | -1.58% | 26,471 |
| Oct 9, 2025 | 15.85 | 16.09 | 15.72 | 15.86 | 15.86 | -0.25% | 17,460 |
| Oct 8, 2025 | 15.94 | 15.98 | 15.81 | 15.90 | 15.90 | -0.19% | 16,160 |
| Oct 7, 2025 | 15.82 | 16.19 | 15.81 | 15.93 | 15.93 | -0.38% | 16,797 |
| Oct 6, 2025 | 16.23 | 16.35 | 15.96 | 15.99 | 15.99 | 0.69% | 24,188 |
| Oct 3, 2025 | 16.08 | 16.11 | 15.82 | 15.88 | 15.88 | 0.83% | 10,841 |
| Oct 2, 2025 | 15.90 | 16.15 | 15.58 | 15.75 | 15.75 | -1.19% | 13,636 |
| Oct 1, 2025 | 16.00 | 16.00 | 15.80 | 15.94 | 15.94 | -0.81% | 16,335 |
| Sep 30, 2025 | 16.03 | 16.22 | 15.95 | 16.07 | 16.07 | -0.06% | 11,539 |
| Sep 29, 2025 | 16.37 | 16.37 | 16.08 | 16.08 | 16.08 | -1.83% | 11,681 |
| Sep 26, 2025 | 16.34 | 16.42 | 16.27 | 16.38 | 16.38 | 0.37% | 13,181 |
| Sep 25, 2025 | 16.29 | 16.39 | 16.15 | 16.32 | 16.32 | -0.24% | 13,467 |
| Sep 24, 2025 | 16.53 | 16.53 | 16.22 | 16.36 | 16.36 | -0.43% | 15,585 |
| Sep 23, 2025 | 16.54 | 16.64 | 16.33 | 16.43 | 16.43 | -0.30% | 19,828 |
| Sep 22, 2025 | 16.54 | 16.61 | 16.35 | 16.48 | 16.48 | -0.90% | 24,719 |
| Sep 19, 2025 | 16.63 | 16.68 | 16.26 | 16.63 | 16.63 | -0.36% | 123,695 |