Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
0.00
-0.2340 (-1.10%)
Apr 29, 2026, 9:37 AM EDT - Market open
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.93 | 21.29 | 20.86 | 21.22 | 21.22 | 1.77% | 13,475 |
| Apr 27, 2026 | 20.46 | 20.99 | 20.46 | 20.85 | 20.85 | 1.07% | 23,725 |
| Apr 24, 2026 | 20.40 | 20.79 | 20.40 | 20.63 | 20.63 | 0.68% | 8,418 |
| Apr 23, 2026 | 20.64 | 20.65 | 20.40 | 20.49 | 20.49 | -0.19% | 6,060 |
| Apr 22, 2026 | 20.46 | 20.54 | 20.37 | 20.53 | 20.53 | 0.10% | 10,057 |
| Apr 21, 2026 | 21.81 | 21.81 | 20.42 | 20.51 | 20.51 | -0.82% | 20,900 |
| Apr 20, 2026 | 22.62 | 22.62 | 20.48 | 20.68 | 20.68 | 0.63% | 19,336 |
| Apr 17, 2026 | 20.66 | 21.00 | 20.43 | 20.55 | 20.55 | 1.03% | 24,941 |
| Apr 16, 2026 | 20.35 | 20.60 | 20.26 | 20.34 | 20.34 | -0.29% | 18,758 |
| Apr 15, 2026 | 20.73 | 20.78 | 20.36 | 20.40 | 20.40 | -1.11% | 18,261 |
| Apr 14, 2026 | 20.41 | 20.70 | 19.74 | 20.63 | 20.63 | 0.49% | 15,662 |
| Apr 13, 2026 | 20.58 | 20.74 | 20.45 | 20.53 | 20.53 | -0.73% | 50,546 |
| Apr 10, 2026 | 20.61 | 20.77 | 20.54 | 20.68 | 20.68 | -0.43% | 70,229 |
| Apr 9, 2026 | 20.75 | 20.94 | 20.65 | 20.77 | 20.77 | -0.38% | 42,522 |
| Apr 8, 2026 | 20.89 | 20.89 | 20.43 | 20.85 | 20.85 | 1.81% | 32,628 |
| Apr 7, 2026 | 20.13 | 20.49 | 20.13 | 20.48 | 20.48 | 1.84% | 54,326 |
| Apr 6, 2026 | 20.11 | 20.21 | 19.84 | 20.11 | 20.11 | - | 40,619 |
| Apr 2, 2026 | 19.89 | 20.24 | 19.88 | 20.11 | 20.11 | -0.25% | 24,082 |
| Apr 1, 2026 | 19.95 | 20.44 | 19.95 | 20.16 | 20.16 | 1.82% | 92,287 |
| Mar 31, 2026 | 19.82 | 19.95 | 19.60 | 19.80 | 19.80 | 1.23% | 35,321 |
| Mar 30, 2026 | 19.33 | 19.63 | 19.33 | 19.56 | 19.56 | 1.43% | 50,245 |
| Mar 27, 2026 | 19.40 | 19.49 | 19.25 | 19.29 | 19.29 | -0.70% | 25,310 |
| Mar 26, 2026 | 19.32 | 19.60 | 19.32 | 19.42 | 19.42 | -0.36% | 26,090 |
| Mar 25, 2026 | 19.71 | 19.84 | 19.37 | 19.49 | 19.49 | -0.31% | 26,205 |
| Mar 24, 2026 | 19.40 | 19.75 | 19.31 | 19.55 | 19.55 | 0.72% | 66,637 |
| Mar 23, 2026 | 19.36 | 19.63 | 19.10 | 19.41 | 19.41 | 1.78% | 65,852 |
| Mar 20, 2026 | 18.71 | 19.12 | 18.58 | 19.07 | 19.07 | 1.92% | 144,485 |
| Mar 19, 2026 | 18.60 | 18.88 | 18.55 | 18.71 | 18.71 | 0.43% | 48,096 |
| Mar 18, 2026 | 18.63 | 18.75 | 18.59 | 18.63 | 18.63 | -0.05% | 59,379 |
| Mar 17, 2026 | 18.64 | 18.90 | 18.57 | 18.64 | 18.64 | 0.11% | 63,457 |
| Mar 16, 2026 | 18.27 | 18.78 | 18.25 | 18.62 | 18.62 | 2.48% | 73,132 |
| Mar 13, 2026 | 18.14 | 18.23 | 17.95 | 18.17 | 18.17 | 0.89% | 63,415 |
| Mar 12, 2026 | 18.02 | 18.26 | 17.86 | 18.01 | 18.01 | -0.66% | 84,777 |
| Mar 11, 2026 | 18.27 | 18.42 | 18.00 | 18.13 | 18.13 | -0.98% | 76,555 |
| Mar 10, 2026 | 17.75 | 18.59 | 17.75 | 18.31 | 18.31 | 2.46% | 97,480 |
| Mar 9, 2026 | 17.52 | 17.89 | 17.30 | 17.87 | 17.87 | 0.96% | 104,557 |
| Mar 6, 2026 | 17.51 | 17.73 | 17.30 | 17.70 | 17.70 | -0.90% | 42,723 |
| Mar 5, 2026 | 18.13 | 18.15 | 17.64 | 17.86 | 17.86 | -1.43% | 36,979 |
| Mar 4, 2026 | 17.93 | 18.30 | 17.80 | 18.12 | 18.12 | 1.63% | 60,188 |
| Mar 3, 2026 | 17.52 | 17.95 | 17.41 | 17.83 | 17.83 | 0.17% | 35,362 |
| Mar 2, 2026 | 17.36 | 17.88 | 17.27 | 17.80 | 17.80 | 2.24% | 30,240 |
| Feb 27, 2026 | 17.76 | 17.88 | 17.38 | 17.41 | 17.41 | -4.18% | 28,720 |
| Feb 26, 2026 | 18.19 | 18.45 | 18.07 | 18.17 | 18.17 | 0.28% | 24,107 |
| Feb 25, 2026 | 17.71 | 18.19 | 17.53 | 18.12 | 18.12 | 1.26% | 79,495 |
| Feb 24, 2026 | 17.87 | 18.19 | 17.61 | 17.90 | 17.90 | 0.14% | 28,780 |
| Feb 23, 2026 | 18.41 | 18.41 | 17.81 | 17.87 | 17.87 | -2.93% | 27,128 |
| Feb 20, 2026 | 18.44 | 18.74 | 18.10 | 18.41 | 18.41 | -0.38% | 25,982 |
| Feb 19, 2026 | 18.19 | 18.72 | 18.15 | 18.48 | 18.48 | 0.54% | 43,408 |
| Feb 18, 2026 | 18.65 | 18.95 | 18.17 | 18.38 | 18.38 | -0.92% | 83,840 |
| Feb 17, 2026 | 18.95 | 18.95 | 18.41 | 18.55 | 18.55 | -1.77% | 32,325 |
| Feb 13, 2026 | 18.60 | 18.92 | 18.39 | 18.89 | 18.89 | 2.25% | 23,595 |
| Feb 12, 2026 | 18.90 | 18.90 | 18.10 | 18.47 | 18.47 | -1.49% | 67,540 |
| Feb 11, 2026 | 18.90 | 18.97 | 18.64 | 18.75 | 18.75 | -0.27% | 199,960 |
| Feb 10, 2026 | 18.46 | 18.99 | 18.46 | 18.80 | 18.80 | -1.10% | 60,210 |
| Feb 9, 2026 | 18.96 | 19.01 | 18.81 | 19.01 | 19.01 | 0.05% | 28,399 |
| Feb 6, 2026 | 19.07 | 19.08 | 18.74 | 19.00 | 19.00 | -0.58% | 68,981 |
| Feb 5, 2026 | 18.93 | 19.11 | 18.46 | 19.11 | 19.01 | 0.95% | 128,181 |
| Feb 4, 2026 | 18.66 | 19.09 | 18.44 | 18.93 | 18.83 | 2.16% | 34,324 |
| Feb 3, 2026 | 18.45 | 18.65 | 18.22 | 18.53 | 18.43 | - | 24,516 |
| Feb 2, 2026 | 18.11 | 18.59 | 18.06 | 18.53 | 18.43 | 2.15% | 114,114 |
| Jan 30, 2026 | 17.50 | 18.26 | 17.50 | 18.14 | 18.04 | 0.75% | 46,698 |
| Jan 29, 2026 | 17.91 | 18.14 | 17.71 | 18.01 | 17.91 | 1.49% | 31,338 |
| Jan 28, 2026 | 17.99 | 18.11 | 17.67 | 17.74 | 17.64 | -1.72% | 29,510 |
| Jan 27, 2026 | 18.19 | 18.35 | 17.98 | 18.05 | 17.95 | -0.06% | 43,631 |
| Jan 26, 2026 | 18.35 | 18.42 | 18.00 | 18.06 | 17.96 | -0.77% | 30,830 |
| Jan 23, 2026 | 18.45 | 18.61 | 17.75 | 18.20 | 18.10 | -1.73% | 59,553 |
| Jan 22, 2026 | 18.72 | 18.99 | 18.45 | 18.52 | 18.42 | -0.43% | 80,729 |
| Jan 21, 2026 | 18.34 | 18.71 | 18.31 | 18.60 | 18.50 | 3.79% | 62,801 |
| Jan 20, 2026 | 18.30 | 18.44 | 17.80 | 17.92 | 17.82 | -2.87% | 17,921 |
| Jan 16, 2026 | 18.24 | 18.71 | 18.20 | 18.45 | 18.35 | 1.21% | 79,453 |
| Jan 15, 2026 | 18.11 | 18.37 | 18.11 | 18.23 | 18.13 | 0.44% | 52,482 |
| Jan 14, 2026 | 17.96 | 18.54 | 17.96 | 18.15 | 18.05 | 1.45% | 125,631 |
| Jan 13, 2026 | 18.19 | 18.19 | 17.84 | 17.89 | 17.79 | -1.00% | 19,924 |
| Jan 12, 2026 | 18.22 | 18.27 | 18.00 | 18.07 | 17.97 | -0.82% | 25,107 |
| Jan 9, 2026 | 18.45 | 18.47 | 18.18 | 18.22 | 18.12 | -0.55% | 96,520 |
| Jan 8, 2026 | 17.47 | 18.61 | 17.47 | 18.32 | 18.22 | 4.63% | 133,732 |
| Jan 7, 2026 | 17.68 | 17.69 | 17.38 | 17.51 | 17.41 | -1.02% | 35,597 |
| Jan 6, 2026 | 17.69 | 17.81 | 17.46 | 17.69 | 17.59 | - | 33,156 |
| Jan 5, 2026 | 17.52 | 17.99 | 17.52 | 17.69 | 17.59 | 1.49% | 75,296 |
| Jan 2, 2026 | 17.83 | 17.92 | 17.43 | 17.43 | 17.33 | -2.19% | 16,867 |
| Dec 31, 2025 | 17.88 | 17.94 | 17.78 | 17.82 | 17.72 | 0.17% | 13,455 |
| Dec 30, 2025 | 18.17 | 18.25 | 17.79 | 17.79 | 17.69 | -1.60% | 17,008 |
| Dec 29, 2025 | 18.00 | 18.47 | 17.79 | 18.08 | 17.98 | 0.72% | 17,970 |
| Dec 26, 2025 | 18.10 | 18.20 | 17.81 | 17.95 | 17.85 | -0.39% | 45,115 |
| Dec 24, 2025 | 18.14 | 18.27 | 18.02 | 18.02 | 17.92 | -0.11% | 9,420 |
| Dec 23, 2025 | 18.21 | 18.33 | 17.98 | 18.04 | 17.94 | -0.93% | 20,384 |
| Dec 22, 2025 | 18.40 | 18.55 | 18.10 | 18.21 | 18.11 | -1.09% | 25,187 |
| Dec 19, 2025 | 18.46 | 18.74 | 18.15 | 18.41 | 18.31 | -0.32% | 88,276 |
| Dec 18, 2025 | 18.52 | 18.74 | 18.45 | 18.47 | 18.37 | 0.11% | 41,473 |
| Dec 17, 2025 | 18.50 | 18.58 | 18.34 | 18.45 | 18.35 | - | 26,295 |
| Dec 16, 2025 | 18.47 | 18.50 | 18.43 | 18.45 | 18.35 | 0.05% | 26,589 |
| Dec 15, 2025 | 18.39 | 18.48 | 18.36 | 18.44 | 18.34 | 0.55% | 43,531 |
| Dec 12, 2025 | 18.48 | 18.49 | 18.31 | 18.34 | 18.24 | -0.11% | 25,648 |
| Dec 11, 2025 | 18.07 | 18.40 | 18.02 | 18.36 | 18.26 | 1.72% | 40,945 |
| Dec 10, 2025 | 17.86 | 18.18 | 17.85 | 18.05 | 17.95 | 1.46% | 53,865 |
| Dec 9, 2025 | 17.85 | 17.98 | 17.75 | 17.79 | 17.69 | 0.03% | 15,727 |
| Dec 8, 2025 | 17.84 | 17.87 | 17.72 | 17.79 | 17.69 | 0.08% | 11,278 |
| Dec 5, 2025 | 17.90 | 17.90 | 17.77 | 17.77 | 17.67 | -0.45% | 12,165 |
| Dec 4, 2025 | 17.75 | 17.99 | 17.64 | 17.85 | 17.75 | 1.02% | 26,706 |
| Dec 3, 2025 | 17.45 | 17.71 | 17.29 | 17.67 | 17.57 | 1.96% | 28,146 |