Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
23.42
-0.12 (-0.51%)
Jun 29, 2026, 4:00 PM EDT - Market closed
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 23.33 | 23.69 | 22.92 | 23.42 | 23.42 | -0.51% | 78,312 |
| Jun 26, 2026 | 22.96 | 24.05 | 22.80 | 23.54 | 23.54 | 3.16% | 369,887 |
| Jun 25, 2026 | 22.22 | 22.83 | 21.68 | 22.82 | 22.82 | 2.93% | 85,872 |
| Jun 24, 2026 | 22.99 | 23.18 | 22.07 | 22.17 | 22.17 | -3.19% | 159,420 |
| Jun 23, 2026 | 22.31 | 22.96 | 22.28 | 22.90 | 22.90 | 3.48% | 186,176 |
| Jun 22, 2026 | 21.31 | 22.16 | 21.27 | 22.13 | 22.13 | 3.70% | 198,619 |
| Jun 18, 2026 | 21.25 | 21.53 | 21.11 | 21.34 | 21.34 | 0.42% | 253,036 |
| Jun 17, 2026 | 21.28 | 21.66 | 20.73 | 21.25 | 21.25 | 0.38% | 145,792 |
| Jun 16, 2026 | 21.00 | 21.44 | 20.99 | 21.17 | 21.17 | 1.44% | 55,550 |
| Jun 15, 2026 | 21.72 | 21.72 | 20.75 | 20.87 | 20.87 | -2.75% | 76,175 |
| Jun 12, 2026 | 20.85 | 21.62 | 20.85 | 21.46 | 21.46 | 3.87% | 203,085 |
| Jun 11, 2026 | 20.38 | 21.41 | 20.08 | 20.66 | 20.66 | 1.32% | 237,480 |
| Jun 10, 2026 | 20.38 | 20.58 | 20.03 | 20.39 | 20.39 | - | 164,201 |
| Jun 9, 2026 | 20.60 | 20.88 | 20.11 | 20.39 | 20.39 | -1.02% | 111,673 |
| Jun 8, 2026 | 20.74 | 21.59 | 20.20 | 20.60 | 20.60 | -0.72% | 97,534 |
| Jun 5, 2026 | 20.54 | 20.84 | 19.94 | 20.75 | 20.75 | 0.97% | 42,811 |
| Jun 4, 2026 | 20.59 | 21.13 | 20.44 | 20.55 | 20.55 | 0.20% | 72,676 |
| Jun 3, 2026 | 21.18 | 21.18 | 20.49 | 20.51 | 20.51 | -4.05% | 20,831 |
| Jun 2, 2026 | 20.02 | 22.18 | 20.02 | 21.38 | 21.38 | 6.88% | 224,368 |
| Jun 1, 2026 | 20.21 | 20.21 | 19.87 | 20.00 | 20.00 | -1.96% | 21,601 |
| May 29, 2026 | 20.51 | 20.61 | 20.00 | 20.40 | 20.40 | -1.11% | 32,464 |
| May 28, 2026 | 20.56 | 20.79 | 20.41 | 20.63 | 20.63 | -0.15% | 12,499 |
| May 27, 2026 | 20.58 | 20.90 | 20.52 | 20.66 | 20.66 | -0.14% | 11,284 |
| May 26, 2026 | 20.28 | 20.88 | 20.24 | 20.69 | 20.69 | 1.37% | 17,794 |
| May 22, 2026 | 20.45 | 20.57 | 20.20 | 20.41 | 20.41 | - | 19,364 |
| May 21, 2026 | 20.42 | 20.50 | 20.24 | 20.41 | 20.41 | -0.63% | 10,650 |
| May 20, 2026 | 20.21 | 20.90 | 20.21 | 20.54 | 20.54 | 1.16% | 19,607 |
| May 19, 2026 | 20.51 | 20.60 | 20.17 | 20.31 | 20.31 | -1.00% | 10,832 |
| May 18, 2026 | 20.55 | 20.84 | 20.45 | 20.51 | 20.51 | -0.34% | 28,101 |
| May 15, 2026 | 20.78 | 20.78 | 20.35 | 20.58 | 20.58 | -1.67% | 12,062 |
| May 14, 2026 | 20.92 | 21.22 | 20.81 | 20.93 | 20.93 | -0.24% | 13,197 |
| May 13, 2026 | 20.86 | 21.08 | 20.73 | 20.98 | 20.98 | -0.10% | 31,697 |
| May 12, 2026 | 21.00 | 21.25 | 20.40 | 21.00 | 21.00 | -0.38% | 12,668 |
| May 11, 2026 | 21.33 | 21.42 | 21.04 | 21.08 | 21.08 | -1.50% | 11,473 |
| May 8, 2026 | 20.99 | 21.48 | 20.45 | 21.40 | 21.40 | 2.03% | 17,243 |
| May 7, 2026 | 21.19 | 21.56 | 21.05 | 21.08 | 20.98 | 0.19% | 21,832 |
| May 6, 2026 | 21.28 | 21.28 | 21.02 | 21.04 | 20.94 | -0.47% | 14,061 |
| May 5, 2026 | 20.93 | 21.28 | 20.93 | 21.14 | 21.03 | 1.34% | 10,606 |
| May 4, 2026 | 20.71 | 20.97 | 20.50 | 20.86 | 20.76 | 0.05% | 28,193 |
| May 1, 2026 | 20.70 | 21.10 | 20.57 | 20.85 | 20.75 | 0.48% | 11,377 |
| Apr 30, 2026 | 20.66 | 20.99 | 20.66 | 20.75 | 20.65 | -0.38% | 14,974 |
| Apr 29, 2026 | 21.54 | 21.95 | 20.71 | 20.83 | 20.73 | -1.84% | 22,183 |
| Apr 28, 2026 | 20.93 | 21.29 | 20.86 | 21.22 | 21.11 | 1.77% | 13,475 |
| Apr 27, 2026 | 20.46 | 20.99 | 20.46 | 20.85 | 20.75 | 1.07% | 23,725 |
| Apr 24, 2026 | 20.40 | 20.79 | 20.40 | 20.63 | 20.53 | 0.68% | 8,418 |
| Apr 23, 2026 | 20.64 | 20.65 | 20.40 | 20.49 | 20.39 | -0.19% | 6,060 |
| Apr 22, 2026 | 20.46 | 20.54 | 20.37 | 20.53 | 20.43 | 0.10% | 10,057 |
| Apr 21, 2026 | 21.81 | 21.81 | 20.42 | 20.51 | 20.41 | -0.82% | 20,910 |
| Apr 20, 2026 | 22.62 | 22.62 | 20.48 | 20.68 | 20.58 | 0.63% | 19,336 |
| Apr 17, 2026 | 20.66 | 21.00 | 20.43 | 20.55 | 20.45 | 1.03% | 24,941 |