Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
14.04
-0.03 (-0.21%)
Oct 4, 2024, 4:00 PM EDT - Market closed

CZWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202414.0014.1714.0014.0414.04-0.21%2,230
Oct 3, 202414.1014.1013.7214.0714.070.43%3,927
Oct 2, 202414.1414.1414.0114.0114.01-0.43%2,978
Oct 1, 202414.1614.1614.0714.0714.07-0.71%1,170
Sep 30, 202414.1714.1714.1514.1714.170.50%3,320
Sep 27, 202414.1014.1414.0614.1014.10-1,644
Sep 26, 202414.0114.1013.9114.1014.100.07%3,870
Sep 25, 202413.9614.0913.9614.0914.090.50%1,963
Sep 24, 202413.9814.1513.9814.0214.020.07%5,441
Sep 23, 202413.9414.1013.9314.0114.010.72%11,575
Sep 20, 202413.8413.9113.7413.9113.910.65%18,690
Sep 19, 202413.7513.8413.7413.8213.820.58%5,040
Sep 18, 202413.4113.8813.4113.7413.741.93%8,385
Sep 17, 202413.6813.6813.4813.4813.48-0.59%2,960
Sep 16, 202413.5013.6813.5013.5613.560.44%4,499
Sep 13, 202413.4213.5013.4213.5013.500.90%2,826
Sep 12, 202413.4213.4213.1713.3813.38-0.52%21,046
Sep 11, 202413.0513.4513.0513.4513.451.51%3,705
Sep 10, 202413.4413.4413.2113.2513.250.38%3,304
Sep 9, 202413.3113.3513.2013.2013.20-1.05%2,761
Sep 6, 202413.3813.3813.2013.3413.340.30%4,999
Sep 5, 202413.3213.4013.2513.3013.30-0.82%14,276
Sep 4, 202413.5813.6013.4113.4113.41-2.40%6,009
Sep 3, 202413.3513.7413.2713.7413.742.54%14,202
Aug 30, 202413.3513.4013.3013.4013.400.45%7,344
Aug 29, 202413.3013.4013.2913.3413.34-0.07%23,100
Aug 28, 202413.3913.3913.2513.3513.35-0.30%7,102
Aug 27, 202413.3713.3913.3513.3913.390.45%3,091
Aug 26, 202413.4413.4713.2613.3313.33-1.04%52,818
Aug 23, 202413.2513.5913.2213.4713.471.74%13,690
Aug 22, 202413.1713.2813.0213.2413.241.85%2,275
Aug 21, 202412.9313.1812.9313.0013.000.39%3,148
Aug 20, 202413.1313.3312.9512.9512.95-1.75%7,884
Aug 19, 202412.9313.2312.8513.1813.182.17%57,443
Aug 16, 202412.8912.9512.6312.9012.900.86%98,978
Aug 15, 202412.5512.8012.4312.7912.791.67%2,612
Aug 14, 202412.4712.5812.3812.5812.584.31%3,845
Aug 13, 202411.8012.4311.8012.0612.06-1.23%1,662
Aug 12, 202412.5412.7812.0012.2112.21-2.48%9,766
Aug 9, 202412.3912.5212.2012.5212.52-1.80%7,795
Aug 8, 202412.7512.7512.7512.7512.754.16%345
Aug 7, 202412.4312.4312.1112.2412.24-0.07%4,457
Aug 6, 202412.5912.8212.2512.2512.250.08%47,736
Aug 5, 202412.0912.2411.7412.2412.24-1.69%2,349
Aug 2, 202412.2612.6311.9912.4512.45-2.96%2,755
Aug 1, 202412.7012.8312.5512.8312.83-0.85%3,394
Jul 31, 202413.0013.0712.7312.9412.940.15%6,699
Jul 30, 202413.1013.1012.8012.9212.920.16%29,481
Jul 29, 202413.0913.1012.8112.9012.90-1.45%4,226
Jul 26, 202413.0713.1013.0713.0913.090.15%4,662
Jul 25, 202412.4313.3412.4313.0713.075.06%12,334
Jul 24, 202412.4012.4412.2612.4412.44-2,066
Jul 23, 202412.0712.4612.0712.4412.440.89%11,152
Jul 22, 202412.3812.4012.0112.3312.330.08%24,236
Jul 19, 202412.2312.4312.2312.3212.321.07%1,749
Jul 18, 202412.2612.3012.1912.1912.19-2.40%1,591
Jul 17, 202411.7312.4911.7212.4912.492.88%6,614
Jul 16, 202411.8812.2911.8712.1412.142.02%13,473
Jul 15, 202411.6812.0011.6211.9011.901.71%9,319
Jul 12, 202411.3011.7011.3011.7011.703.08%4,254
Jul 11, 202411.2811.4211.2811.3511.351.79%6,473
Jul 10, 202411.0711.2811.0511.1511.150.63%7,522
Jul 9, 202411.0611.2811.0611.0811.08-0.63%4,793
Jul 8, 202411.2911.2911.1511.1511.15-1.24%1,192
Jul 5, 202411.3011.3011.2611.2911.29-0.09%4,484
Jul 3, 202411.1511.3011.1511.3011.300.44%1,045
Jul 2, 202411.2211.4011.2211.2511.25-1.32%4,543
Jul 1, 202411.4611.5711.4011.4011.40-1.47%984
Jun 28, 202411.5811.5911.1211.5711.570.61%9,017
Jun 27, 202411.3511.6711.1611.5011.50-0.43%4,214
Jun 26, 202411.3011.5511.2011.5511.551.32%2,978
Jun 25, 202411.5711.7011.4011.4011.400.53%1,520
Jun 24, 202411.4011.4011.3411.3411.34-0.96%1,265
Jun 21, 202411.1811.5011.1811.4511.450.70%12,230
Jun 20, 202410.9211.5810.9211.3711.370.44%3,450
Jun 18, 202411.2211.5911.2211.3211.320.18%2,669
Jun 17, 202411.5911.5911.2411.3011.30-3.42%2,081
Jun 14, 202411.3611.7011.3611.7011.704.46%5,242
Jun 13, 202411.2511.2511.2011.2011.201.82%496
Jun 12, 202411.3811.3811.0011.0011.000.82%920
Jun 11, 202411.0311.2810.7510.9110.91-2.59%12,067
Jun 10, 202410.8911.2910.8911.2011.20-0.53%32,239
Jun 7, 202411.2311.2611.2311.2611.260.81%961
Jun 6, 202411.1611.1711.1611.1711.170.90%1,442
Jun 5, 202411.1011.2910.8111.0711.071.47%41,364
Jun 4, 202411.2111.2410.9110.9110.91-3.02%2,038
Jun 3, 202411.5011.5011.2511.2511.25-3.35%1,946
May 31, 202411.8511.8511.6411.6411.642.83%2,699
May 30, 202411.5711.6011.2011.3211.32-2.25%7,358
May 29, 202411.3611.5811.3611.5811.582.03%26,735
May 28, 202411.1811.3511.1811.3511.350.44%1,946
May 24, 202411.2511.3011.2511.3011.30-0.79%1,261
May 23, 202411.1911.3911.1511.3911.392.15%5,324
May 22, 202411.4011.4011.1511.1511.15-2.28%4,122
May 21, 202411.3411.5611.3411.4111.41-1,598
May 20, 202411.6511.6511.4011.4111.41-1,288
May 17, 202411.5711.6811.4111.4111.41-0.78%1,697
May 16, 202411.4511.6011.3911.5011.50-1.79%3,132
May 15, 202411.4711.7511.3911.7111.715.78%2,349
May 14, 202410.6411.6610.6411.0711.07-5,659