Skip to main content
Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
17.77
-0.08 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

CZWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9017.9017.7717.7717.77-0.45%12,158
Dec 4, 202517.7517.9917.6417.8517.851.02%26,706
Dec 3, 202517.4517.7117.2917.6717.671.96%28,146
Dec 2, 202517.3617.5017.3317.3317.33-0.12%9,392
Dec 1, 202517.3917.4017.2517.3517.350.58%9,806
Nov 28, 202517.1817.2916.9517.2517.250.23%9,127
Nov 26, 202517.1217.4816.9717.2117.210.06%27,414
Nov 25, 202516.9017.4216.8617.2017.201.84%42,064
Nov 24, 202516.8316.8916.7116.8916.891.02%17,573
Nov 21, 202516.5416.9016.2816.7216.720.84%24,535
Nov 20, 202516.5216.6616.4216.5816.581.47%17,553
Nov 19, 202516.5416.5416.2816.3416.34-0.18%11,938
Nov 18, 202516.4716.6816.3616.3716.370.06%11,493
Nov 17, 202516.8416.9216.3616.3616.36-2.62%17,316
Nov 14, 202516.8716.9016.7716.8016.80-0.59%20,121
Nov 13, 202516.5517.0016.5516.9016.902.36%79,569
Nov 12, 202516.4416.5516.4016.5116.510.43%22,452
Nov 11, 202516.3416.4416.3016.4416.440.98%10,807
Nov 10, 202516.2116.3416.1116.2816.280.56%11,107
Nov 7, 202516.2416.3316.1116.1916.19-0.06%11,099
Nov 6, 202516.4316.4316.1916.2016.20-1.04%18,073
Nov 5, 202516.1816.4516.1516.3716.371.43%37,422
Nov 4, 202516.0816.1815.9416.1416.140.31%36,162
Nov 3, 202515.7916.1015.7016.0916.092.81%131,224
Oct 31, 202515.6015.8315.5015.6515.65-483,656
Oct 30, 202515.9215.9215.6515.6515.65-0.32%5,292
Oct 29, 202515.8516.1515.5515.7015.70-0.95%15,185
Oct 28, 202515.9816.0215.8515.8515.85-0.25%7,991
Oct 27, 202515.9315.9915.7015.8915.89-0.19%16,696
Oct 24, 202515.8716.0415.7715.9215.921.47%11,973
Oct 23, 202515.7015.7115.5515.6915.69-0.19%10,943
Oct 22, 202515.8615.8615.6515.7215.721.35%10,125
Oct 21, 202515.6615.7515.5015.5115.51-0.13%5,902
Oct 20, 202515.5515.6315.3015.5315.532.71%10,549
Oct 17, 202515.1115.3314.6115.1215.120.07%10,918
Oct 16, 202515.8715.9215.0715.1115.11-5.39%13,670
Oct 15, 202516.0016.1115.9115.9715.97-0.56%9,906
Oct 14, 202515.6216.0915.6216.0616.061.97%9,674
Oct 13, 202515.7015.8215.6515.7515.750.90%9,722
Oct 10, 202515.8015.9415.5515.6115.61-1.58%26,471
Oct 9, 202515.8516.0915.7215.8615.86-0.25%17,460
Oct 8, 202515.9415.9815.8115.9015.90-0.19%16,160
Oct 7, 202515.8216.1915.8115.9315.93-0.38%16,797
Oct 6, 202516.2316.3515.9615.9915.990.69%24,188
Oct 3, 202516.0816.1115.8215.8815.880.83%10,841
Oct 2, 202515.9016.1515.5815.7515.75-1.19%13,636
Oct 1, 202516.0016.0015.8015.9415.94-0.81%16,335
Sep 30, 202516.0316.2215.9516.0716.07-0.06%11,539
Sep 29, 202516.3716.3716.0816.0816.08-1.83%11,681
Sep 26, 202516.3416.4216.2716.3816.380.37%13,181
Sep 25, 202516.2916.3916.1516.3216.32-0.24%13,467
Sep 24, 202516.5316.5316.2216.3616.36-0.43%15,585
Sep 23, 202516.5416.6416.3316.4316.43-0.30%19,828
Sep 22, 202516.5416.6116.3516.4816.48-0.90%24,719
Sep 19, 202516.6316.6816.2616.6316.63-0.36%123,695
Sep 18, 202516.3816.7516.3616.6916.692.52%27,273
Sep 17, 202516.1016.4916.1016.2816.280.87%20,949
Sep 16, 202516.2116.3016.0616.1416.14-0.80%11,815
Sep 15, 202516.3516.4716.2716.2716.27-0.79%9,251
Sep 12, 202516.6716.6716.3016.4016.40-1.32%9,846
Sep 11, 202516.4016.6216.4016.6216.621.09%12,133
Sep 10, 202516.3016.5716.1816.4416.440.67%12,570
Sep 9, 202516.4616.6716.3316.3316.33-1.03%7,736
Sep 8, 202516.5716.5716.4116.5016.500.06%13,287
Sep 5, 202516.6016.7016.3616.4916.49-0.84%11,798
Sep 4, 202516.4216.6316.4116.6316.631.96%13,915
Sep 3, 202516.4916.5416.3016.3116.31-0.91%20,259
Sep 2, 202516.5116.6216.3016.4616.46-0.42%19,395
Aug 29, 202516.4316.5916.4116.5316.530.92%21,540
Aug 28, 202516.4016.4016.3316.3816.380.12%7,927
Aug 27, 202516.4016.4416.3216.3616.36-0.06%12,326
Aug 26, 202516.3516.4016.3316.3716.370.55%13,046
Aug 25, 202516.2716.3916.2716.2816.28-0.06%12,283
Aug 22, 202515.8516.3415.8516.2916.292.71%45,721
Aug 21, 202515.8815.9415.8215.8615.86-0.25%12,317
Aug 20, 202515.8515.9515.8015.9015.900.57%21,737
Aug 19, 202515.9515.9715.8015.8115.81-0.06%29,752
Aug 18, 202515.5815.8915.4815.8215.820.89%15,765
Aug 15, 202515.9115.9115.6215.6815.68-0.82%13,140
Aug 14, 202515.7915.9615.6715.8115.81-1.00%15,088
Aug 13, 202515.7815.9815.6915.9715.971.46%16,044
Aug 12, 202515.1215.9315.1015.7415.744.24%89,658
Aug 11, 202515.1015.1014.9315.1015.100.53%14,059
Aug 8, 202514.9515.1014.9515.0215.020.20%20,830
Aug 7, 202515.1215.1714.8814.9914.99-1.19%19,489
Aug 6, 202515.1915.2015.0015.1715.170.13%24,411
Aug 5, 202515.0815.1814.7915.1515.151.13%108,884
Aug 4, 202514.8815.0114.8014.9814.980.54%20,316
Aug 1, 202514.5814.9514.4014.9014.901.09%77,181
Jul 31, 202514.7414.9714.4414.7414.74-37,032
Jul 30, 202514.8814.9814.6014.7414.74-0.34%29,762
Jul 29, 202514.9315.0014.7914.7914.790.14%19,413
Jul 28, 202515.0315.0314.6614.7714.77-16,427
Jul 25, 202514.7914.8014.6614.7714.77-17,591
Jul 24, 202515.0115.1314.7614.7714.77-2.38%21,032
Jul 23, 202515.1515.1514.9315.1315.130.60%16,630
Jul 22, 202514.9915.1614.9515.0415.040.40%27,637
Jul 21, 202514.9715.0714.8514.9814.980.40%16,986
Jul 18, 202515.0115.0814.7314.9214.92-0.60%37,746
Jul 17, 202514.8415.0814.8415.0115.010.67%21,298