Citizens Community Bancorp, Inc. CZWI
NASDAQ · United States · Finance
$21.30+0.10 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21.30 | +0.47% | $21.35 | $21.60 | $21.18 | 24.90K |
| 2026-10-01 | $21.20 | +0.43% | $21.07 | $21.32 | $20.59 | 32.50K |
| 2026-09-30 | $21.11 | -0.66% | $21.16 | $21.27 | $21.01 | 23.00K |
| 2026-09-29 | $21.25 | +0.62% | $21.05 | $21.25 | $20.96 | 24.10K |
| 2026-09-28 | $21.12 | -1.03% | $21.14 | $21.22 | $20.95 | 45.90K |
| 2026-09-25 | $21.34 | +0.61% | $21.29 | $21.72 | $21.28 | 28.40K |
| 2026-09-24 | $21.21 | -0.09% | $21.29 | $21.33 | $21.08 | 31.60K |
| 2026-09-23 | $21.23 | -1.85% | $21.59 | $21.59 | $21.16 | 36.70K |
| 2026-09-22 | $21.63 | +1.17% | $21.57 | $21.64 | $21.27 | 31.40K |
| 2026-09-21 | $21.38 | -2.24% | $21.79 | $21.84 | $21.09 | 40.20K |
| 2026-09-18 | $21.87 | +1.86% | $21.46 | $21.92 | $20.99 | 230.20K |
| 2026-09-17 | $21.47 | -0.05% | $21.66 | $21.72 | $21.22 | 27.70K |
| 2026-09-16 | $21.48 | -1.47% | $21.69 | $21.77 | $21.29 | 56.60K |
| 2026-09-15 | $21.80 | -0.09% | $21.83 | $21.88 | $21.62 | 37.60K |
| 2026-09-14 | $21.82 | -0.27% | $21.88 | $22.16 | $21.72 | 41.10K |
| 2026-09-11 | $21.88 | -0.77% | $22.17 | $22.56 | $21.80 | 41.80K |
| 2026-09-10 | $22.05 | -0.05% | $21.93 | $22.22 | $21.56 | 67.30K |
| 2026-09-09 | $22.06 | -0.18% | $22.08 | $22.66 | $21.89 | 64.30K |
| 2026-09-08 | $22.10 | +0.14% | $21.94 | $22.43 | $21.87 | 164.90K |
| 2026-09-04 | $22.07 | +1.10% | $21.86 | $24.00 | $21.82 | 50.60K |
| 2026-09-03 | $21.83 | +1.68% | $21.67 | $22.11 | $21.67 | 52.80K |
| 2026-09-02 | $21.47 | +3.72% | $20.94 | $21.63 | $20.94 | 68.30K |
| 2026-09-01 | $20.70 | -0.62% | $20.85 | $20.85 | $20.68 | 37.00K |
| 2026-08-31 | $20.83 | -0.90% | $21.06 | $21.06 | $20.63 | 42.80K |
| 2026-08-28 | $21.02 | +0.72% | $20.98 | $21.16 | $20.87 | 34.10K |
| 2026-08-27 | $20.87 | +0.48% | $20.72 | $20.95 | $20.56 | 23.30K |
| 2026-08-26 | $20.77 | -0.38% | $20.80 | $20.92 | $20.75 | 26.80K |
| 2026-08-25 | $20.85 | -0.14% | $20.94 | $20.94 | $20.75 | 12.30K |
| 2026-08-24 | $20.88 | -0.90% | $21.01 | $21.19 | $20.85 | 28.10K |
| 2026-08-21 | $21.07 | +0.81% | $20.93 | $21.22 | $20.71 | 81.30K |
| 2026-08-20 | $20.90 | -0.24% | $20.96 | $21.20 | $20.82 | 38.10K |
| 2026-08-19 | $20.95 | -1.04% | $21.24 | $21.24 | $20.81 | 56.30K |
| 2026-08-18 | $21.17 | +1.20% | $20.94 | $21.35 | $20.88 | 38.20K |
| 2026-08-17 | $20.92 | -0.48% | $20.96 | $21.39 | $20.88 | 48.90K |
| 2026-08-14 | $21.02 | -0.38% | $20.99 | $21.55 | $20.91 | 24.30K |
| 2026-08-13 | $21.10 | +1.93% | $20.93 | $21.16 | $20.93 | 32.00K |
| 2026-08-12 | $20.70 | +0.93% | $20.41 | $20.83 | $19.49 | 42.90K |
| 2026-08-11 | $20.51 | +0.69% | $20.70 | $21.01 | $20.27 | 38.40K |
| 2026-08-10 | $20.37 | -2.58% | $19.18 | $20.66 | $19.18 | 49.20K |
| 2026-08-07 | $20.91 | -3.51% | $21.34 | $21.38 | $20.80 | 43.00K |
| 2026-08-06 | $21.67 | -0.23% | $21.98 | $21.98 | $21.59 | 34.90K |
| 2026-08-05 | $21.72 | -0.69% | $21.86 | $22.23 | $21.59 | 46.90K |
| 2026-08-04 | $21.87 | -0.14% | $21.81 | $22.12 | $21.55 | 41.00K |
| 2026-08-03 | $21.90 | -0.45% | $22.06 | $22.42 | $21.56 | 64.90K |
| 2026-07-31 | $22.00 | +0.78% | $21.66 | $22.17 | $21.66 | 49.50K |
| 2026-07-30 | $21.83 | -0.77% | $22.00 | $22.36 | $21.61 | 51.60K |
| 2026-07-29 | $22.00 | +2.80% | $21.55 | $22.24 | $21.06 | 71.80K |
| 2026-07-28 | $21.40 | 0.00% | $21.22 | $21.58 | $21.01 | 89.30K |
| 2026-07-27 | $21.40 | -9.17% | $22.20 | $23.45 | $20.52 | 97.80K |
| 2026-07-24 | $23.56 | +2.52% | $23.07 | $23.85 | $23.07 | 35.90K |
| 2026-07-23 | $22.98 | -0.65% | $22.80 | $23.76 | $22.80 | 29.10K |
| 2026-07-22 | $23.13 | -0.69% | $23.23 | $23.51 | $22.80 | 42.70K |
| 2026-07-21 | $23.29 | -0.09% | $23.30 | $23.62 | $23.12 | 22.00K |
| 2026-07-20 | $23.31 | +0.26% | $23.13 | $23.96 | $22.86 | 42.80K |
| 2026-07-17 | $23.25 | -1.61% | $23.39 | $23.53 | $23.01 | 35.90K |
| 2026-07-16 | $23.63 | +1.46% | $23.26 | $24.02 | $22.93 | 57.00K |
| 2026-07-15 | $23.29 | +1.39% | $22.71 | $23.55 | $22.50 | 64.70K |
| 2026-07-14 | $22.97 | -0.61% | $23.08 | $23.14 | $22.87 | 41.90K |
| 2026-07-13 | $23.11 | +0.26% | $23.00 | $23.23 | $22.80 | 102.10K |
| 2026-07-10 | $23.05 | +0.09% | $22.54 | $23.16 | $22.54 | 78.90K |
| 2026-07-09 | $23.03 | +2.36% | $22.47 | $23.18 | $22.23 | 51.10K |
| 2026-07-08 | $22.50 | -3.39% | $23.29 | $23.29 | $22.40 | 57.30K |
| 2026-07-07 | $23.29 | +0.82% | $23.20 | $23.44 | $22.99 | 163.90K |
| 2026-07-06 | $23.10 | -2.41% | $23.54 | $23.76 | $22.96 | 49.70K |
| 2026-07-02 | $23.67 | -1.17% | $24.06 | $24.43 | $23.50 | 202.90K |
| 2026-07-01 | $23.95 | +2.39% | $23.63 | $24.06 | $23.61 | 46.80K |
| 2026-06-30 | $23.39 | -0.13% | $23.37 | $23.59 | $23.27 | 42.70K |
| 2026-06-29 | $23.42 | -0.51% | $23.33 | $23.69 | $22.92 | 78.30K |
| 2026-06-26 | $23.54 | +3.16% | $22.96 | $24.05 | $22.80 | 369.90K |
| 2026-06-25 | $22.82 | +2.93% | $22.22 | $22.83 | $21.68 | 85.90K |
| 2026-06-24 | $22.17 | -3.19% | $22.99 | $23.18 | $22.07 | 159.40K |
| 2026-06-23 | $22.90 | +3.48% | $22.31 | $22.96 | $22.28 | 186.20K |
| 2026-06-22 | $22.13 | +3.70% | $21.31 | $22.16 | $21.27 | 198.60K |
| 2026-06-18 | $21.34 | +0.42% | $21.25 | $21.53 | $21.11 | 253.00K |
| 2026-06-17 | $21.25 | +0.38% | $21.28 | $21.66 | $20.73 | 145.80K |
| 2026-06-16 | $21.17 | +1.44% | $21.00 | $21.44 | $20.99 | 55.60K |
| 2026-06-15 | $20.87 | -2.75% | $21.72 | $21.72 | $20.75 | 76.20K |
| 2026-06-12 | $21.46 | +3.87% | $20.85 | $21.62 | $20.85 | 203.10K |
| 2026-06-11 | $20.66 | +1.32% | $20.38 | $21.41 | $20.08 | 237.50K |
| 2026-06-10 | $20.39 | 0.00% | $20.38 | $20.58 | $20.03 | 164.20K |
| 2026-06-09 | $20.39 | -1.02% | $20.60 | $20.88 | $20.11 | 111.70K |
| 2026-06-08 | $20.60 | -0.72% | $20.74 | $21.59 | $20.20 | 97.50K |
| 2026-06-05 | $20.75 | +0.97% | $20.54 | $20.84 | $19.94 | 42.80K |
| 2026-06-04 | $20.55 | +0.20% | $20.59 | $21.13 | $20.44 | 72.70K |
| 2026-06-03 | $20.51 | -4.07% | $21.18 | $21.18 | $20.49 | 20.80K |
| 2026-06-02 | $21.38 | +6.90% | $20.02 | $22.18 | $20.02 | 224.40K |
| 2026-06-01 | $20.00 | -1.96% | $20.21 | $20.21 | $19.87 | 21.60K |
| 2026-05-29 | $20.40 | -1.11% | $20.51 | $20.61 | $20.00 | 32.50K |
| 2026-05-28 | $20.63 | -0.15% | $20.56 | $20.79 | $20.41 | 12.50K |
| 2026-05-27 | $20.66 | -0.15% | $20.58 | $20.90 | $20.52 | 11.30K |