Citizens Community Bancorp, Inc. CZWI
23.82 USD +0.38 (+1.62%)
Regular-session close
23.82 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
23.48 Day range 23.82
16.34 52-week range 24.40
- YTD
- +33.67%
- 1 year
- +40.95%
CZWI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.57 | 23.82 | 23.48 | 23.82 | +0.38 | +1.62% | 55,293 |
| Nov 12, 2026 | 23.47 | 23.68 | 23.27 | 23.44 | +0.07 | +0.30% | 34,700 |
| Nov 11, 2026 | 23.43 | 23.47 | 23.31 | 23.37 | -0.07 | -0.30% | 23,800 |
| Nov 10, 2026 | 23.50 | 23.62 | 23.35 | 23.44 | -0.22 | -0.93% | 26,400 |
| Nov 9, 2026 | 23.70 | 23.75 | 23.41 | 23.66 | +0.28 | +1.20% | 25,900 |
| Nov 6, 2026 | 23.50 | 23.90 | 23.16 | 23.38 | -0.36 | -1.52% | 54,200 |
| Nov 5, 2026 | 24.45 | 24.75 | 23.68 | 23.74 | -0.66 | -2.70% | 60,400 |
| Nov 4, 2026 | 24.10 | 24.59 | 24.09 | 24.40 | +0.63 | +2.65% | 66,100 |
| Nov 3, 2026 | 23.77 | 23.92 | 23.69 | 23.77 | +0.17 | +0.72% | 37,800 |
| Nov 2, 2026 | 23.62 | 24.12 | 23.57 | 23.60 | +0.17 | +0.73% | 42,600 |
| Oct 30, 2026 | 23.82 | 23.87 | 23.33 | 23.43 | -0.24 | -1.01% | 45,900 |
| Oct 29, 2026 | 23.79 | 24.22 | 23.54 | 23.67 | -0.09 | -0.38% | 68,000 |
| Oct 28, 2026 | 23.50 | 23.99 | 23.30 | 23.76 | +0.03 | +0.13% | 36,100 |
| Oct 27, 2026 | 23.16 | 23.99 | 23.16 | 23.73 | +1.04 | +4.58% | 53,000 |
| Oct 26, 2026 | 21.49 | 22.78 | 21.49 | 22.69 | +1.27 | +5.93% | 70,200 |
| Oct 23, 2026 | 21.40 | 21.49 | 21.19 | 21.42 | -0.08 | -0.37% | 23,200 |
| Oct 22, 2026 | 21.43 | 21.60 | 21.33 | 21.50 | +0.37 | +1.75% | 46,200 |
| Oct 21, 2026 | 21.15 | 21.28 | 21.07 | 21.13 | -0.10 | -0.47% | 22,200 |
| Oct 20, 2026 | 21.18 | 21.44 | 21.10 | 21.23 | +0.12 | +0.57% | 31,000 |
| Oct 19, 2026 | 21.24 | 21.36 | 21.08 | 21.11 | -0.11 | -0.52% | 28,500 |
| Oct 16, 2026 | 21.16 | 21.69 | 21.00 | 21.22 | +0.11 | +0.52% | 25,200 |
| Oct 15, 2026 | 21.14 | 21.36 | 21.02 | 21.11 | +0.11 | +0.52% | 27,600 |
| Oct 14, 2026 | 21.01 | 21.28 | 20.95 | 21.00 | -0.23 | -1.08% | 30,700 |
| Oct 13, 2026 | 21.14 | 21.54 | 21.00 | 21.23 | +0.15 | +0.71% | 23,100 |
| Oct 12, 2026 | 20.98 | 21.33 | 20.98 | 21.08 | -0.02 | -0.09% | 28,700 |
| Oct 9, 2026 | 21.31 | 21.37 | 20.98 | 21.10 | -0.31 | -1.45% | 38,900 |
| Oct 8, 2026 | 21.36 | 22.16 | 21.24 | 21.41 | +0.05 | +0.23% | 27,700 |
| Oct 7, 2026 | 21.31 | 21.56 | 21.30 | 21.36 | -0.10 | -0.47% | 18,700 |
| Oct 6, 2026 | 21.30 | 21.58 | 21.16 | 21.46 | +0.15 | +0.70% | 17,800 |
| Oct 5, 2026 | 21.39 | 21.52 | 21.17 | 21.31 | +0.01 | +0.05% | 24,800 |
| Oct 2, 2026 | 21.35 | 21.60 | 21.18 | 21.30 | +0.10 | +0.47% | 24,900 |
| Oct 1, 2026 | 21.07 | 21.32 | 20.59 | 21.20 | +0.09 | +0.43% | 32,500 |
| Sep 30, 2026 | 21.16 | 21.27 | 21.01 | 21.11 | -0.14 | -0.66% | 23,000 |
| Sep 29, 2026 | 21.05 | 21.25 | 20.96 | 21.25 | +0.13 | +0.62% | 24,100 |
| Sep 28, 2026 | 21.14 | 21.22 | 20.95 | 21.12 | -0.22 | -1.03% | 45,900 |
| Sep 25, 2026 | 21.29 | 21.72 | 21.28 | 21.34 | +0.13 | +0.61% | 28,400 |
| Sep 24, 2026 | 21.29 | 21.33 | 21.08 | 21.21 | -0.02 | -0.09% | 31,600 |
| Sep 23, 2026 | 21.59 | 21.59 | 21.16 | 21.23 | -0.40 | -1.85% | 36,700 |
| Sep 22, 2026 | 21.57 | 21.64 | 21.27 | 21.63 | +0.25 | +1.17% | 31,400 |
| Sep 21, 2026 | 21.79 | 21.84 | 21.09 | 21.38 | -0.49 | -2.24% | 40,200 |
| Sep 18, 2026 | 21.46 | 21.92 | 20.99 | 21.87 | +0.40 | +1.86% | 230,200 |
| Sep 17, 2026 | 21.66 | 21.72 | 21.22 | 21.47 | -0.01 | -0.05% | 27,700 |
| Sep 16, 2026 | 21.69 | 21.77 | 21.29 | 21.48 | -0.32 | -1.47% | 56,600 |
| Sep 15, 2026 | 21.83 | 21.88 | 21.62 | 21.80 | -0.02 | -0.09% | 37,600 |
| Sep 14, 2026 | 21.88 | 22.16 | 21.72 | 21.82 | -0.06 | -0.27% | 41,100 |
| Sep 11, 2026 | 22.17 | 22.56 | 21.80 | 21.88 | -0.17 | -0.77% | 41,800 |
| Sep 10, 2026 | 21.93 | 22.22 | 21.56 | 22.05 | -0.01 | -0.05% | 67,300 |
| Sep 9, 2026 | 22.08 | 22.66 | 21.89 | 22.06 | -0.04 | -0.18% | 64,300 |
| Sep 8, 2026 | 21.94 | 22.43 | 21.87 | 22.10 | +0.03 | +0.14% | 164,900 |
| Sep 4, 2026 | 21.86 | 24.00 | 21.82 | 22.07 | +0.24 | +1.10% | 50,600 |
| Sep 3, 2026 | 21.67 | 22.11 | 21.67 | 21.83 | +0.36 | +1.68% | 52,800 |
| Sep 2, 2026 | 20.94 | 21.63 | 20.94 | 21.47 | +0.77 | +3.72% | 68,300 |
| Sep 1, 2026 | 20.85 | 20.85 | 20.68 | 20.70 | -0.13 | -0.62% | 37,000 |
| Aug 31, 2026 | 21.06 | 21.06 | 20.63 | 20.83 | -0.19 | -0.90% | 42,800 |
| Aug 28, 2026 | 20.98 | 21.16 | 20.87 | 21.02 | +0.15 | +0.72% | 34,100 |
| Aug 27, 2026 | 20.72 | 20.95 | 20.56 | 20.87 | +0.10 | +0.48% | 23,300 |
| Aug 26, 2026 | 20.80 | 20.92 | 20.75 | 20.77 | -0.08 | -0.38% | 26,800 |
| Aug 25, 2026 | 20.94 | 20.94 | 20.75 | 20.85 | -0.03 | -0.14% | 12,300 |
| Aug 24, 2026 | 21.01 | 21.19 | 20.85 | 20.88 | -0.19 | -0.90% | 28,100 |
| Aug 21, 2026 | 20.93 | 21.22 | 20.71 | 21.07 | +0.17 | +0.81% | 81,300 |
| Aug 20, 2026 | 20.96 | 21.20 | 20.82 | 20.90 | -0.05 | -0.24% | 38,100 |
| Aug 19, 2026 | 21.24 | 21.24 | 20.81 | 20.95 | -0.22 | -1.04% | 56,300 |
| Aug 18, 2026 | 20.94 | 21.35 | 20.88 | 21.17 | +0.25 | +1.20% | 38,200 |
| Aug 17, 2026 | 20.96 | 21.39 | 20.88 | 20.92 | -0.10 | -0.48% | 48,900 |
| Aug 14, 2026 | 20.99 | 21.55 | 20.91 | 21.02 | -0.08 | -0.38% | 24,300 |
65 days, newest first. Daily bars as drawn on the CZWI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.