NASDAQ : CZWI
Citizens Community Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 23.43 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 224.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Citizens Community Bancorp, Inc. (CZWI) closed at 23.845 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.62 | 23.85 | 23.62 | 23.845 | 803 | +1.77% |
| 2026-10-30 | 23.82 | 23.87 | 23.33 | 23.43 | 45,851 | -1.01% |
| 2026-10-29 | 23.79 | 24.22 | 23.535 | 23.67 | 68,000 | -0.38% |
| 2026-10-28 | 23.5 | 23.99 | 23.295 | 23.76 | 36,061 | +0.13% |
| 2026-10-27 | 23.16 | 23.99 | 23.16 | 23.73 | 53,048 | +4.58% |
| 2026-10-26 | 21.49 | 22.775 | 21.49 | 22.69 | 70,194 | +5.93% |
| 2026-10-23 | 21.4 | 21.49 | 21.19 | 21.42 | 23,212 | -0.37% |
| 2026-10-22 | 21.43 | 21.595 | 21.33 | 21.5 | 46,217 | +1.75% |
| 2026-10-21 | 21.15 | 21.275 | 21.07 | 21.13 | 22,204 | -0.47% |
| 2026-10-20 | 21.18 | 21.44 | 21.1 | 21.23 | 31,041 | +0.57% |
| 2026-10-19 | 21.24 | 21.36 | 21.08 | 21.11 | 28,491 | -0.52% |
| 2026-10-16 | 21.16 | 21.685 | 21 | 21.22 | 25,206 | +0.52% |
| 2026-10-15 | 21.14 | 21.36 | 21.02 | 21.11 | 27,604 | +0.52% |
| 2026-10-14 | 21.01 | 21.28 | 20.95 | 21 | 30,728 | -1.08% |
| 2026-10-13 | 21.14 | 21.54 | 21 | 21.23 | 23,140 | +0.71% |
| 2026-10-12 | 20.98 | 21.33 | 20.98 | 21.08 | 28,657 | -0.09% |
| 2026-10-09 | 21.31 | 21.365 | 20.98 | 21.1 | 38,915 | -1.45% |
| 2026-10-08 | 21.36 | 22.16 | 21.24 | 21.41 | 27,695 | +0.23% |
| 2026-10-07 | 21.31 | 21.555 | 21.3 | 21.36 | 18,715 | -0.47% |
| 2026-10-06 | 21.3 | 21.58 | 21.16 | 21.46 | 17,826 | +0.70% |
| 2026-10-05 | 21.39 | 21.515 | 21.165 | 21.31 | 24,848 | +0.05% |
| 2026-10-02 | 21.35 | 21.6 | 21.18 | 21.3 | 24,938 | +0.47% |
| 2026-10-01 | 21.07 | 21.32 | 20.59 | 21.2 | 32,520 | +0.43% |
| 2026-09-30 | 21.16 | 21.27 | 21.005 | 21.11 | 23,028 | -0.66% |
| 2026-09-29 | 21.05 | 21.25 | 20.96 | 21.25 | 24,109 | +0.62% |
| 2026-09-28 | 21.14 | 21.22 | 20.95 | 21.12 | 45,898 | -1.03% |
| 2026-09-25 | 21.285 | 21.72 | 21.28 | 21.34 | 28,368 | +0.61% |
| 2026-09-24 | 21.29 | 21.33 | 21.08 | 21.21 | 31,605 | -0.09% |
| 2026-09-23 | 21.59 | 21.59 | 21.155 | 21.23 | 36,651 | -1.85% |
| 2026-09-22 | 21.57 | 21.64 | 21.272 | 21.63 | 31,417 | +1.17% |
| 2026-09-21 | 21.79 | 21.84 | 21.09 | 21.38 | 40,161 | -2.24% |
| 2026-09-18 | 21.46 | 21.92 | 20.99 | 21.87 | 230,183 | +1.86% |
| 2026-09-17 | 21.66 | 21.715 | 21.215 | 21.47 | 27,703 | -0.05% |
| 2026-09-16 | 21.69 | 21.77 | 21.285 | 21.48 | 56,618 | -1.47% |
| 2026-09-15 | 21.83 | 21.88 | 21.62 | 21.8 | 37,572 | -0.09% |
| 2026-09-14 | 21.88 | 22.16 | 21.72 | 21.82 | 41,145 | -0.27% |
| 2026-09-11 | 22.17 | 22.555 | 21.8 | 21.88 | 41,816 | -0.77% |
| 2026-09-10 | 21.93 | 22.215 | 21.56 | 22.05 | 67,267 | -0.05% |
| 2026-09-09 | 22.08 | 22.655 | 21.89 | 22.06 | 64,251 | -0.18% |
| 2026-09-08 | 21.94 | 22.425 | 21.87 | 22.1 | 164,918 | +0.14% |
| 2026-09-04 | 21.86 | 24 | 21.82 | 22.07 | 50,639 | +1.10% |
| 2026-09-03 | 21.67 | 22.105 | 21.67 | 21.83 | 52,780 | +1.68% |
| 2026-09-02 | 20.94 | 21.63 | 20.94 | 21.47 | 68,265 | +3.72% |
| 2026-09-01 | 20.85 | 20.85 | 20.68 | 20.7 | 36,960 | -0.62% |
| 2026-08-31 | 21.06 | 21.06 | 20.63 | 20.83 | 42,775 | -0.90% |
| 2026-08-28 | 20.98 | 21.155 | 20.865 | 21.02 | 34,142 | +0.72% |
| 2026-08-27 | 20.72 | 20.945 | 20.56 | 20.87 | 23,327 | +0.48% |
| 2026-08-26 | 20.8 | 20.92 | 20.75 | 20.77 | 26,762 | -0.38% |
| 2026-08-25 | 20.94 | 20.94 | 20.75 | 20.85 | 12,300 | -0.14% |
| 2026-08-24 | 21.01 | 21.19 | 20.85 | 20.88 | 28,094 | -0.90% |
| 2026-08-21 | 20.93 | 21.22 | 20.71 | 21.07 | 81,293 | +0.84% |
| 2026-08-20 | 20.96 | 21.195 | 20.82 | 20.895 | 38,076 | -0.26% |
| 2026-08-19 | 21.24 | 21.24 | 20.808 | 20.95 | 56,319 | -1.04% |
| 2026-08-18 | 20.94 | 21.348 | 20.88 | 21.17 | 38,205 | +1.20% |
| 2026-08-17 | 20.96 | 21.39 | 20.88 | 20.92 | 48,910 | -0.48% |
| 2026-08-14 | 20.99 | 21.55 | 20.91 | 21.02 | 24,274 | -0.38% |
| 2026-08-13 | 20.93 | 21.16 | 20.93 | 21.1 | 32,033 | +1.93% |
| 2026-08-12 | 20.41 | 20.83 | 19.49 | 20.7 | 42,945 | +0.93% |
| 2026-08-11 | 20.7 | 21.01 | 20.27 | 20.51 | 38,392 | +0.69% |
| 2026-08-10 | 19.175 | 20.66 | 19.175 | 20.37 | 49,205 | -2.58% |
| 2026-08-07 | 21.34 | 21.38 | 20.8 | 20.91 | 43,009 | -3.04% |
| 2026-08-06 | 21.98 | 21.98 | 21.59 | 21.67 | 34,887 | -0.23% |
| 2026-08-05 | 21.86 | 22.23 | 21.585 | 21.72 | 46,915 | -0.69% |
| 2026-08-04 | 21.81 | 22.12 | 21.55 | 21.87 | 41,019 | -0.14% |
| 2026-08-03 | 22.06 | 22.42 | 21.56 | 21.9 | 64,934 | -0.45% |
| 2026-07-31 | 21.66 | 22.17 | 21.66 | 22 | 49,549 | +0.78% |
| 2026-07-30 | 22 | 22.36 | 21.61 | 21.83 | 51,566 | -0.77% |
| 2026-07-29 | 21.55 | 22.24 | 21.06 | 22 | 71,757 | +2.80% |
| 2026-07-28 | 21.22 | 21.58 | 21.01 | 21.4 | 89,332 | +0.00% |
| 2026-07-27 | 22.2 | 23.45 | 20.52 | 21.4 | 97,798 | -9.17% |
| 2026-07-24 | 23.07 | 23.85 | 23.07 | 23.56 | 36,259 | +2.52% |
| 2026-07-23 | 22.8 | 23.755 | 22.8 | 22.98 | 29,099 | -0.65% |
| 2026-07-22 | 23.23 | 23.51 | 22.8 | 23.13 | 42,732 | -0.69% |
| 2026-07-21 | 23.3 | 23.62 | 23.12 | 23.29 | 22,017 | -0.09% |
| 2026-07-20 | 23.13 | 23.958 | 22.86 | 23.31 | 42,800 | +0.26% |
| 2026-07-17 | 23.39 | 23.525 | 23.01 | 23.25 | 35,866 | -1.61% |
| 2026-07-16 | 23.26 | 24.02 | 22.93 | 23.63 | 56,992 | +1.46% |
| 2026-07-15 | 22.705 | 23.55 | 22.5 | 23.29 | 64,722 | +1.39% |
| 2026-07-14 | 23.075 | 23.14 | 22.87 | 22.97 | 41,896 | -0.61% |
| 2026-07-13 | 23 | 23.23 | 22.8 | 23.11 | 102,194 | +0.26% |
| 2026-07-10 | 22.54 | 23.16 | 22.54 | 23.05 | 78,880 | +0.09% |
| 2026-07-09 | 22.47 | 23.184 | 22.23 | 23.03 | 51,066 | +2.36% |
| 2026-07-08 | 23.29 | 23.29 | 22.4 | 22.5 | 57,333 | -3.39% |
| 2026-07-07 | 23.2 | 23.435 | 22.99 | 23.29 | 163,852 | +0.82% |
| 2026-07-06 | 23.54 | 23.755 | 22.96 | 23.1 | 49,728 | -2.41% |
| 2026-07-02 | 24.06 | 24.425 | 23.5 | 23.67 | 202,890 | -1.17% |
| 2026-07-01 | 23.625 | 24.055 | 23.605 | 23.95 | 46,807 | +2.39% |
| 2026-06-30 | 23.37 | 23.59 | 23.27 | 23.39 | 42,738 | -0.13% |
| 2026-06-29 | 23.33 | 23.685 | 22.915 | 23.42 | 78,312 | -0.51% |
| 2026-06-26 | 22.96 | 24.05 | 22.8 | 23.54 | 369,887 | +3.16% |
| 2026-06-25 | 22.22 | 22.83 | 21.68 | 22.82 | 85,872 | +2.93% |
| 2026-06-24 | 22.99 | 23.18 | 22.07 | 22.17 | 159,420 | -3.19% |
| 2026-06-23 | 22.31 | 22.96 | 22.279 | 22.9 | 186,176 | +3.48% |
| 2026-06-22 | 21.31 | 22.16 | 21.27 | 22.13 | 198,619 | +3.70% |
| 2026-06-18 | 21.25 | 21.53 | 21.11 | 21.34 | 253,035 | +0.42% |
| 2026-06-17 | 21.28 | 21.66 | 20.73 | 21.25 | 145,792 | +0.38% |
| 2026-06-16 | 21 | 21.44 | 20.99 | 21.17 | 55,550 | +1.44% |
| 2026-06-15 | 21.72 | 21.72 | 20.745 | 20.87 | 76,175 | -2.75% |
| 2026-06-12 | 20.85 | 21.615 | 20.85 | 21.46 | 203,085 | +3.87% |
| 2026-06-11 | 20.38 | 21.41 | 20.08 | 20.66 | 237,480 | +1.32% |
| 2026-06-10 | 20.38 | 20.58 | 20.025 | 20.39 | 164,201 | +0.00% |
| 2026-06-09 | 20.6 | 20.88 | 20.105 | 20.39 | 111,673 | -1.02% |
| 2026-06-08 | 20.74 | 21.59 | 20.2 | 20.6 | 97,534 | -0.72% |
| 2026-06-05 | 20.54 | 20.84 | 19.94 | 20.75 | 42,811 | +0.97% |
| 2026-06-04 | 20.59 | 21.125 | 20.44 | 20.55 | 72,676 | +0.20% |
| 2026-06-03 | 21.18 | 21.18 | 20.49 | 20.51 | 20,831 | -4.05% |
| 2026-06-02 | 20.02 | 22.175 | 20.02 | 21.375 | 224,368 | +6.87% |
| 2026-06-01 | 20.21 | 20.21 | 19.87 | 20 | 21,601 | -1.96% |
| 2026-05-29 | 20.51 | 20.61 | 20 | 20.4 | 32,464 | -1.11% |
| 2026-05-28 | 20.56 | 20.79 | 20.41 | 20.63 | 12,499 | -0.15% |
| 2026-05-27 | 20.58 | 20.895 | 20.515 | 20.66 | 11,284 | -0.14% |
| 2026-05-26 | 20.28 | 20.88 | 20.24 | 20.69 | 17,794 | +1.37% |
| 2026-05-22 | 20.45 | 20.57 | 20.195 | 20.41 | 19,364 | +0.00% |
| 2026-05-21 | 20.42 | 20.5 | 20.235 | 20.41 | 10,650 | -0.63% |
| 2026-05-20 | 20.21 | 20.895 | 20.21 | 20.54 | 19,607 | +1.16% |
| 2026-05-19 | 20.51 | 20.6 | 20.17 | 20.305 | 10,832 | -1.00% |
| 2026-05-18 | 20.545 | 20.84 | 20.45 | 20.51 | 28,101 | -0.34% |
| 2026-05-15 | 20.78 | 20.78 | 20.35 | 20.58 | 12,062 | -1.67% |
| 2026-05-14 | 20.92 | 21.215 | 20.813 | 20.93 | 13,197 | -0.24% |
| 2026-05-13 | 20.86 | 21.08 | 20.73 | 20.98 | 31,697 | -0.10% |