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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 4, 2024 | 14.00 | 14.17 | 14.00 | 14.04 | 14.04 | -0.21% | 2,230 |
Oct 3, 2024 | 14.10 | 14.10 | 13.72 | 14.07 | 14.07 | 0.43% | 3,927 |
Oct 2, 2024 | 14.14 | 14.14 | 14.01 | 14.01 | 14.01 | -0.43% | 2,978 |
Oct 1, 2024 | 14.16 | 14.16 | 14.07 | 14.07 | 14.07 | -0.71% | 1,170 |
Sep 30, 2024 | 14.17 | 14.17 | 14.15 | 14.17 | 14.17 | 0.50% | 3,320 |
Sep 27, 2024 | 14.10 | 14.14 | 14.06 | 14.10 | 14.10 | - | 1,644 |
Sep 26, 2024 | 14.01 | 14.10 | 13.91 | 14.10 | 14.10 | 0.07% | 3,870 |
Sep 25, 2024 | 13.96 | 14.09 | 13.96 | 14.09 | 14.09 | 0.50% | 1,963 |
Sep 24, 2024 | 13.98 | 14.15 | 13.98 | 14.02 | 14.02 | 0.07% | 5,441 |
Sep 23, 2024 | 13.94 | 14.10 | 13.93 | 14.01 | 14.01 | 0.72% | 11,575 |
Sep 20, 2024 | 13.84 | 13.91 | 13.74 | 13.91 | 13.91 | 0.65% | 18,690 |
Sep 19, 2024 | 13.75 | 13.84 | 13.74 | 13.82 | 13.82 | 0.58% | 5,040 |
Sep 18, 2024 | 13.41 | 13.88 | 13.41 | 13.74 | 13.74 | 1.93% | 8,385 |
Sep 17, 2024 | 13.68 | 13.68 | 13.48 | 13.48 | 13.48 | -0.59% | 2,960 |
Sep 16, 2024 | 13.50 | 13.68 | 13.50 | 13.56 | 13.56 | 0.44% | 4,499 |
Sep 13, 2024 | 13.42 | 13.50 | 13.42 | 13.50 | 13.50 | 0.90% | 2,826 |
Sep 12, 2024 | 13.42 | 13.42 | 13.17 | 13.38 | 13.38 | -0.52% | 21,046 |
Sep 11, 2024 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | 1.51% | 3,705 |
Sep 10, 2024 | 13.44 | 13.44 | 13.21 | 13.25 | 13.25 | 0.38% | 3,304 |
Sep 9, 2024 | 13.31 | 13.35 | 13.20 | 13.20 | 13.20 | -1.05% | 2,761 |
Sep 6, 2024 | 13.38 | 13.38 | 13.20 | 13.34 | 13.34 | 0.30% | 4,999 |
Sep 5, 2024 | 13.32 | 13.40 | 13.25 | 13.30 | 13.30 | -0.82% | 14,276 |
Sep 4, 2024 | 13.58 | 13.60 | 13.41 | 13.41 | 13.41 | -2.40% | 6,009 |
Sep 3, 2024 | 13.35 | 13.74 | 13.27 | 13.74 | 13.74 | 2.54% | 14,202 |
Aug 30, 2024 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 0.45% | 7,344 |
Aug 29, 2024 | 13.30 | 13.40 | 13.29 | 13.34 | 13.34 | -0.07% | 23,100 |
Aug 28, 2024 | 13.39 | 13.39 | 13.25 | 13.35 | 13.35 | -0.30% | 7,102 |
Aug 27, 2024 | 13.37 | 13.39 | 13.35 | 13.39 | 13.39 | 0.45% | 3,091 |
Aug 26, 2024 | 13.44 | 13.47 | 13.26 | 13.33 | 13.33 | -1.04% | 52,818 |
Aug 23, 2024 | 13.25 | 13.59 | 13.22 | 13.47 | 13.47 | 1.74% | 13,690 |
Aug 22, 2024 | 13.17 | 13.28 | 13.02 | 13.24 | 13.24 | 1.85% | 2,275 |
Aug 21, 2024 | 12.93 | 13.18 | 12.93 | 13.00 | 13.00 | 0.39% | 3,148 |
Aug 20, 2024 | 13.13 | 13.33 | 12.95 | 12.95 | 12.95 | -1.75% | 7,884 |
Aug 19, 2024 | 12.93 | 13.23 | 12.85 | 13.18 | 13.18 | 2.17% | 57,443 |
Aug 16, 2024 | 12.89 | 12.95 | 12.63 | 12.90 | 12.90 | 0.86% | 98,978 |
Aug 15, 2024 | 12.55 | 12.80 | 12.43 | 12.79 | 12.79 | 1.67% | 2,612 |
Aug 14, 2024 | 12.47 | 12.58 | 12.38 | 12.58 | 12.58 | 4.31% | 3,845 |
Aug 13, 2024 | 11.80 | 12.43 | 11.80 | 12.06 | 12.06 | -1.23% | 1,662 |
Aug 12, 2024 | 12.54 | 12.78 | 12.00 | 12.21 | 12.21 | -2.48% | 9,766 |
Aug 9, 2024 | 12.39 | 12.52 | 12.20 | 12.52 | 12.52 | -1.80% | 7,795 |
Aug 8, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.16% | 345 |
Aug 7, 2024 | 12.43 | 12.43 | 12.11 | 12.24 | 12.24 | -0.07% | 4,457 |
Aug 6, 2024 | 12.59 | 12.82 | 12.25 | 12.25 | 12.25 | 0.08% | 47,736 |
Aug 5, 2024 | 12.09 | 12.24 | 11.74 | 12.24 | 12.24 | -1.69% | 2,349 |
Aug 2, 2024 | 12.26 | 12.63 | 11.99 | 12.45 | 12.45 | -2.96% | 2,755 |
Aug 1, 2024 | 12.70 | 12.83 | 12.55 | 12.83 | 12.83 | -0.85% | 3,394 |
Jul 31, 2024 | 13.00 | 13.07 | 12.73 | 12.94 | 12.94 | 0.15% | 6,699 |
Jul 30, 2024 | 13.10 | 13.10 | 12.80 | 12.92 | 12.92 | 0.16% | 29,481 |
Jul 29, 2024 | 13.09 | 13.10 | 12.81 | 12.90 | 12.90 | -1.45% | 4,226 |
Jul 26, 2024 | 13.07 | 13.10 | 13.07 | 13.09 | 13.09 | 0.15% | 4,662 |
Jul 25, 2024 | 12.43 | 13.34 | 12.43 | 13.07 | 13.07 | 5.06% | 12,334 |
Jul 24, 2024 | 12.40 | 12.44 | 12.26 | 12.44 | 12.44 | - | 2,066 |
Jul 23, 2024 | 12.07 | 12.46 | 12.07 | 12.44 | 12.44 | 0.89% | 11,152 |
Jul 22, 2024 | 12.38 | 12.40 | 12.01 | 12.33 | 12.33 | 0.08% | 24,236 |
Jul 19, 2024 | 12.23 | 12.43 | 12.23 | 12.32 | 12.32 | 1.07% | 1,749 |
Jul 18, 2024 | 12.26 | 12.30 | 12.19 | 12.19 | 12.19 | -2.40% | 1,591 |
Jul 17, 2024 | 11.73 | 12.49 | 11.72 | 12.49 | 12.49 | 2.88% | 6,614 |
Jul 16, 2024 | 11.88 | 12.29 | 11.87 | 12.14 | 12.14 | 2.02% | 13,473 |
Jul 15, 2024 | 11.68 | 12.00 | 11.62 | 11.90 | 11.90 | 1.71% | 9,319 |
Jul 12, 2024 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.08% | 4,254 |
Jul 11, 2024 | 11.28 | 11.42 | 11.28 | 11.35 | 11.35 | 1.79% | 6,473 |
Jul 10, 2024 | 11.07 | 11.28 | 11.05 | 11.15 | 11.15 | 0.63% | 7,522 |
Jul 9, 2024 | 11.06 | 11.28 | 11.06 | 11.08 | 11.08 | -0.63% | 4,793 |
Jul 8, 2024 | 11.29 | 11.29 | 11.15 | 11.15 | 11.15 | -1.24% | 1,192 |
Jul 5, 2024 | 11.30 | 11.30 | 11.26 | 11.29 | 11.29 | -0.09% | 4,484 |
Jul 3, 2024 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 0.44% | 1,045 |
Jul 2, 2024 | 11.22 | 11.40 | 11.22 | 11.25 | 11.25 | -1.32% | 4,543 |
Jul 1, 2024 | 11.46 | 11.57 | 11.40 | 11.40 | 11.40 | -1.47% | 984 |
Jun 28, 2024 | 11.58 | 11.59 | 11.12 | 11.57 | 11.57 | 0.61% | 9,017 |
Jun 27, 2024 | 11.35 | 11.67 | 11.16 | 11.50 | 11.50 | -0.43% | 4,214 |
Jun 26, 2024 | 11.30 | 11.55 | 11.20 | 11.55 | 11.55 | 1.32% | 2,978 |
Jun 25, 2024 | 11.57 | 11.70 | 11.40 | 11.40 | 11.40 | 0.53% | 1,520 |
Jun 24, 2024 | 11.40 | 11.40 | 11.34 | 11.34 | 11.34 | -0.96% | 1,265 |
Jun 21, 2024 | 11.18 | 11.50 | 11.18 | 11.45 | 11.45 | 0.70% | 12,230 |
Jun 20, 2024 | 10.92 | 11.58 | 10.92 | 11.37 | 11.37 | 0.44% | 3,450 |
Jun 18, 2024 | 11.22 | 11.59 | 11.22 | 11.32 | 11.32 | 0.18% | 2,669 |
Jun 17, 2024 | 11.59 | 11.59 | 11.24 | 11.30 | 11.30 | -3.42% | 2,081 |
Jun 14, 2024 | 11.36 | 11.70 | 11.36 | 11.70 | 11.70 | 4.46% | 5,242 |
Jun 13, 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 1.82% | 496 |
Jun 12, 2024 | 11.38 | 11.38 | 11.00 | 11.00 | 11.00 | 0.82% | 920 |
Jun 11, 2024 | 11.03 | 11.28 | 10.75 | 10.91 | 10.91 | -2.59% | 12,067 |
Jun 10, 2024 | 10.89 | 11.29 | 10.89 | 11.20 | 11.20 | -0.53% | 32,239 |
Jun 7, 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | 0.81% | 961 |
Jun 6, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 0.90% | 1,442 |
Jun 5, 2024 | 11.10 | 11.29 | 10.81 | 11.07 | 11.07 | 1.47% | 41,364 |
Jun 4, 2024 | 11.21 | 11.24 | 10.91 | 10.91 | 10.91 | -3.02% | 2,038 |
Jun 3, 2024 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -3.35% | 1,946 |
May 31, 2024 | 11.85 | 11.85 | 11.64 | 11.64 | 11.64 | 2.83% | 2,699 |
May 30, 2024 | 11.57 | 11.60 | 11.20 | 11.32 | 11.32 | -2.25% | 7,358 |
May 29, 2024 | 11.36 | 11.58 | 11.36 | 11.58 | 11.58 | 2.03% | 26,735 |
May 28, 2024 | 11.18 | 11.35 | 11.18 | 11.35 | 11.35 | 0.44% | 1,946 |
May 24, 2024 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | -0.79% | 1,261 |
May 23, 2024 | 11.19 | 11.39 | 11.15 | 11.39 | 11.39 | 2.15% | 5,324 |
May 22, 2024 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.28% | 4,122 |
May 21, 2024 | 11.34 | 11.56 | 11.34 | 11.41 | 11.41 | - | 1,598 |
May 20, 2024 | 11.65 | 11.65 | 11.40 | 11.41 | 11.41 | - | 1,288 |
May 17, 2024 | 11.57 | 11.68 | 11.41 | 11.41 | 11.41 | -0.78% | 1,697 |
May 16, 2024 | 11.45 | 11.60 | 11.39 | 11.50 | 11.50 | -1.79% | 3,132 |
May 15, 2024 | 11.47 | 11.75 | 11.39 | 11.71 | 11.71 | 5.78% | 2,349 |
May 14, 2024 | 10.64 | 11.66 | 10.64 | 11.07 | 11.07 | - | 5,659 |