Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
14.37
-0.42 (-2.84%)
At close: Mar 28, 2025, 4:00 PM
14.95
+0.58 (4.04%)
After-hours: Mar 28, 2025, 4:47 PM EDT
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.72 | 14.72 | 14.37 | 14.37 | 14.37 | -2.84% | 15,336 |
| Mar 27, 2025 | 14.50 | 14.79 | 14.47 | 14.79 | 14.79 | 1.93% | 15,714 |
| Mar 26, 2025 | 14.80 | 14.95 | 14.51 | 14.51 | 14.51 | -0.07% | 12,627 |
| Mar 25, 2025 | 14.68 | 14.95 | 14.41 | 14.52 | 14.52 | -1.16% | 20,171 |
| Mar 24, 2025 | 14.78 | 14.96 | 14.69 | 14.69 | 14.69 | 0.89% | 6,530 |
| Mar 21, 2025 | 14.70 | 14.73 | 14.55 | 14.56 | 14.56 | -1.42% | 19,199 |
| Mar 20, 2025 | 14.64 | 14.90 | 14.60 | 14.77 | 14.77 | 0.61% | 16,251 |
| Mar 19, 2025 | 14.59 | 14.68 | 14.50 | 14.68 | 14.68 | 1.14% | 11,595 |
| Mar 18, 2025 | 14.54 | 14.56 | 14.45 | 14.52 | 14.52 | 0.17% | 9,657 |
| Mar 17, 2025 | 14.55 | 14.63 | 14.35 | 14.49 | 14.49 | -1.02% | 14,152 |
| Mar 14, 2025 | 13.78 | 14.72 | 13.78 | 14.64 | 14.64 | 6.24% | 41,505 |
| Mar 13, 2025 | 14.06 | 14.43 | 13.70 | 13.78 | 13.78 | -0.51% | 20,793 |
| Mar 12, 2025 | 13.87 | 14.18 | 13.68 | 13.85 | 13.85 | 0.44% | 16,691 |
| Mar 11, 2025 | 14.20 | 14.28 | 13.65 | 13.79 | 13.79 | -2.89% | 47,414 |
| Mar 10, 2025 | 14.82 | 14.82 | 14.10 | 14.20 | 14.20 | -4.25% | 24,267 |
| Mar 7, 2025 | 14.63 | 14.91 | 14.47 | 14.83 | 14.83 | 0.61% | 21,386 |
| Mar 6, 2025 | 14.95 | 15.03 | 14.61 | 14.74 | 14.74 | -0.94% | 19,211 |
| Mar 5, 2025 | 15.12 | 15.12 | 14.83 | 14.88 | 14.88 | -0.67% | 21,028 |
| Mar 4, 2025 | 15.29 | 15.32 | 14.92 | 14.98 | 14.98 | -1.77% | 29,457 |
| Mar 3, 2025 | 15.27 | 15.41 | 15.20 | 15.25 | 15.25 | -0.59% | 17,014 |
| Feb 28, 2025 | 15.39 | 15.39 | 15.17 | 15.34 | 15.34 | 1.12% | 14,465 |
| Feb 27, 2025 | 15.41 | 15.41 | 15.10 | 15.17 | 15.17 | 0.26% | 22,409 |
| Feb 26, 2025 | 15.00 | 15.30 | 15.00 | 15.13 | 15.13 | 0.46% | 46,736 |
| Feb 25, 2025 | 15.12 | 15.15 | 14.85 | 15.06 | 15.06 | -0.13% | 76,064 |
| Feb 24, 2025 | 15.28 | 15.36 | 15.08 | 15.08 | 15.08 | -1.57% | 49,757 |
| Feb 21, 2025 | 15.58 | 15.58 | 15.21 | 15.32 | 15.32 | -0.84% | 22,468 |
| Feb 20, 2025 | 15.55 | 15.55 | 15.36 | 15.45 | 15.45 | -0.96% | 20,742 |
| Feb 19, 2025 | 15.55 | 15.71 | 15.47 | 15.60 | 15.60 | -0.45% | 24,687 |
| Feb 18, 2025 | 15.73 | 15.73 | 15.63 | 15.67 | 15.67 | 0.13% | 17,938 |
| Feb 14, 2025 | 15.63 | 15.79 | 15.60 | 15.65 | 15.65 | 0.38% | 18,695 |
| Feb 13, 2025 | 15.55 | 15.62 | 15.45 | 15.59 | 15.59 | - | 23,128 |
| Feb 12, 2025 | 15.63 | 15.63 | 15.57 | 15.59 | 15.59 | -0.32% | 13,719 |
| Feb 11, 2025 | 15.58 | 15.68 | 15.58 | 15.64 | 15.64 | 0.77% | 15,259 |
| Feb 10, 2025 | 15.51 | 15.59 | 15.26 | 15.52 | 15.52 | 0.13% | 34,664 |
| Feb 7, 2025 | 15.50 | 15.79 | 15.45 | 15.50 | 15.50 | -2.52% | 24,562 |
| Feb 6, 2025 | 15.76 | 16.00 | 15.76 | 15.90 | 15.54 | 0.38% | 41,919 |
| Feb 5, 2025 | 15.87 | 15.96 | 15.80 | 15.84 | 15.48 | -0.25% | 23,714 |
| Feb 4, 2025 | 15.95 | 15.99 | 15.64 | 15.88 | 15.52 | 0.83% | 22,096 |
| Feb 3, 2025 | 15.84 | 15.84 | 15.71 | 15.75 | 15.39 | -0.57% | 13,898 |
| Jan 31, 2025 | 15.90 | 15.96 | 15.73 | 15.84 | 15.48 | 0.25% | 20,965 |
| Jan 30, 2025 | 15.88 | 15.90 | 15.72 | 15.80 | 15.44 | 0.64% | 17,947 |
| Jan 29, 2025 | 15.66 | 15.89 | 15.63 | 15.70 | 15.34 | -0.13% | 34,438 |
| Jan 28, 2025 | 15.85 | 15.99 | 15.71 | 15.72 | 15.36 | -1.19% | 28,567 |
| Jan 27, 2025 | 16.00 | 16.19 | 15.90 | 15.91 | 15.55 | -0.56% | 23,187 |
| Jan 24, 2025 | 16.01 | 16.24 | 15.91 | 16.00 | 15.64 | -0.56% | 20,883 |
| Jan 23, 2025 | 15.89 | 16.09 | 15.85 | 16.09 | 15.73 | 0.88% | 17,185 |
| Jan 22, 2025 | 16.05 | 16.06 | 15.95 | 15.95 | 15.59 | -0.87% | 16,154 |
| Jan 21, 2025 | 16.19 | 16.24 | 16.08 | 16.09 | 15.73 | 0.19% | 21,873 |
| Jan 17, 2025 | 15.90 | 16.13 | 15.90 | 16.06 | 15.70 | 1.13% | 21,866 |
| Jan 16, 2025 | 16.03 | 16.03 | 15.79 | 15.88 | 15.52 | -0.38% | 26,075 |