Skip to main content
Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
17.87
+0.17 (0.96%)
Mar 9, 2026, 4:00 PM EDT - Market closed

CZWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5217.8917.3017.8717.870.96%104,557
Mar 6, 202617.5117.7317.3017.7017.70-0.90%42,707
Mar 5, 202618.1318.1517.6417.8617.86-1.43%36,979
Mar 4, 202617.9318.3017.8018.1218.121.63%60,188
Mar 3, 202617.5217.9517.4117.8317.830.17%35,344
Mar 2, 202617.3617.8817.2717.8017.802.24%30,240
Feb 27, 202617.7617.8817.3817.4117.41-4.18%28,720
Feb 26, 202618.1918.4518.0718.1718.170.28%24,107
Feb 25, 202617.7118.1917.5318.1218.121.26%79,089
Feb 24, 202617.8718.1917.6117.9017.900.14%28,780
Feb 23, 202618.4118.4117.8117.8717.87-2.93%27,128
Feb 20, 202618.4418.7418.1018.4118.41-0.38%25,982
Feb 19, 202618.1918.7218.1518.4818.480.54%43,408
Feb 18, 202618.6518.9518.1718.3818.38-0.92%83,840
Feb 17, 202618.9518.9518.4118.5518.55-1.77%32,325
Feb 13, 202618.6018.9218.3918.8918.892.25%23,595
Feb 12, 202618.9018.9018.1018.4718.47-1.49%67,540
Feb 11, 202618.9018.9718.6418.7518.75-0.27%199,960
Feb 10, 202618.4618.9918.4618.8018.80-1.10%60,210
Feb 9, 202618.9619.0118.8119.0119.010.05%28,399
Feb 6, 202619.0719.0818.7419.0019.00-0.58%68,978
Feb 5, 202618.9319.1118.4619.1119.010.95%128,181
Feb 4, 202618.6619.0918.4418.9318.832.16%34,324
Feb 3, 202618.4518.6518.2218.5318.43-24,516
Feb 2, 202618.1118.5918.0618.5318.432.15%114,114
Jan 30, 202617.5018.2617.5018.1418.040.75%46,698
Jan 29, 202617.9118.1417.7118.0117.911.49%31,338
Jan 28, 202617.9918.1117.6717.7417.64-1.72%29,510
Jan 27, 202618.1918.3517.9818.0517.95-0.06%43,631
Jan 26, 202618.3518.4218.0018.0617.96-0.77%30,830
Jan 23, 202618.4518.6117.7518.2018.10-1.73%59,553
Jan 22, 202618.7218.9918.4518.5218.42-0.43%80,729
Jan 21, 202618.3418.7118.3118.6018.503.79%62,801
Jan 20, 202618.3018.4417.8017.9217.82-2.87%17,921
Jan 16, 202618.2418.7118.2018.4518.351.21%79,453
Jan 15, 202618.1118.3718.1118.2318.130.44%52,482
Jan 14, 202617.9618.5417.9618.1518.051.45%125,631
Jan 13, 202618.1918.1917.8417.8917.79-1.00%19,924
Jan 12, 202618.2218.2718.0018.0717.97-0.82%25,107
Jan 9, 202618.4518.4718.1818.2218.12-0.55%96,520
Jan 8, 202617.4718.6117.4718.3218.224.63%133,732
Jan 7, 202617.6817.6917.3817.5117.41-1.02%35,597
Jan 6, 202617.6917.8117.4617.6917.59-33,156
Jan 5, 202617.5217.9917.5217.6917.591.49%75,296
Jan 2, 202617.8317.9217.4317.4317.33-2.19%16,867
Dec 31, 202517.8817.9417.7817.8217.720.17%13,455
Dec 30, 202518.1718.2517.7917.7917.69-1.60%17,008
Dec 29, 202518.0018.4717.7918.0817.980.72%17,970
Dec 26, 202518.1018.2017.8117.9517.85-0.39%45,115
Dec 24, 202518.1418.2718.0218.0217.92-0.11%9,420
Dec 23, 202518.2118.3317.9818.0417.94-0.93%20,384
Dec 22, 202518.4018.5518.1018.2118.11-1.09%25,187
Dec 19, 202518.4618.7418.1518.4118.31-0.32%88,276
Dec 18, 202518.5218.7418.4518.4718.370.11%41,473
Dec 17, 202518.5018.5818.3418.4518.35-26,295
Dec 16, 202518.4718.5018.4318.4518.350.05%26,589
Dec 15, 202518.3918.4818.3618.4418.340.55%43,531
Dec 12, 202518.4818.4918.3118.3418.24-0.11%25,648
Dec 11, 202518.0718.4018.0218.3618.261.72%40,945
Dec 10, 202517.8618.1817.8518.0517.951.46%53,865
Dec 9, 202517.8517.9817.7517.7917.690.03%15,727
Dec 8, 202517.8417.8717.7217.7917.690.08%11,278
Dec 5, 202517.9017.9017.7717.7717.67-0.45%12,165
Dec 4, 202517.7517.9917.6417.8517.751.02%26,706
Dec 3, 202517.4517.7117.2917.6717.571.96%28,146
Dec 2, 202517.3617.5017.3317.3317.23-0.12%9,392
Dec 1, 202517.3917.4017.2517.3517.250.58%9,806
Nov 28, 202517.1817.2916.9517.2517.160.23%9,127
Nov 26, 202517.1217.4816.9717.2117.120.06%27,416
Nov 25, 202516.9017.4216.8617.2017.111.84%42,070
Nov 24, 202516.8316.8916.7116.8916.801.02%17,573
Nov 21, 202516.5416.9016.2816.7216.630.84%24,535
Nov 20, 202516.5216.6616.4216.5816.491.47%17,553
Nov 19, 202516.5416.5416.2816.3416.25-0.18%11,938
Nov 18, 202516.4716.6816.3616.3716.280.06%11,493
Nov 17, 202516.8416.9216.3616.3616.27-2.62%17,316
Nov 14, 202516.8716.9016.7716.8016.71-0.59%20,121
Nov 13, 202516.5517.0016.5516.9016.812.36%79,569
Nov 12, 202516.4416.5516.4016.5116.420.43%22,452
Nov 11, 202516.3416.4416.3016.4416.350.98%10,807
Nov 10, 202516.2116.3416.1116.2816.190.56%11,107
Nov 7, 202516.2416.3316.1116.1916.10-0.06%11,099
Nov 6, 202516.4316.4316.1916.2016.11-1.04%18,073
Nov 5, 202516.1816.4516.1516.3716.281.43%37,422
Nov 4, 202516.0816.1815.9416.1416.050.31%36,162
Nov 3, 202515.7916.1015.7016.0916.002.81%131,224
Oct 31, 202515.6015.8315.5015.6515.56-483,656
Oct 30, 202515.9215.9215.6515.6515.56-0.32%5,292
Oct 29, 202515.8516.1515.5515.7015.61-0.95%15,185
Oct 28, 202515.9816.0215.8515.8515.76-0.25%7,991
Oct 27, 202515.9315.9915.7015.8915.80-0.19%16,696
Oct 24, 202515.8716.0415.7715.9215.831.47%11,973
Oct 23, 202515.7015.7115.5515.6915.60-0.19%10,943
Oct 22, 202515.8615.8615.6515.7215.631.35%10,125
Oct 21, 202515.6615.7515.5015.5115.42-0.13%5,902
Oct 20, 202515.5515.6315.3015.5315.442.71%10,549
Oct 17, 202515.1115.3314.6115.1215.040.07%10,918
Oct 16, 202515.8715.9215.0715.1115.03-5.39%13,670
Oct 15, 202516.0016.1115.9115.9715.88-0.56%9,906
Oct 14, 202515.6216.0915.6216.0615.971.97%9,674