Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
23.54
+0.72 (3.16%)
At close: Jun 26, 2026, 4:00 PM EDT
23.54
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.96 | 24.05 | 22.80 | 23.54 | 23.54 | 3.16% | 369,887 |
| Jun 25, 2026 | 22.22 | 22.83 | 21.68 | 22.82 | 22.82 | 2.93% | 85,872 |
| Jun 24, 2026 | 22.99 | 23.18 | 22.07 | 22.17 | 22.17 | -3.19% | 159,420 |
| Jun 23, 2026 | 22.31 | 22.96 | 22.28 | 22.90 | 22.90 | 3.48% | 186,176 |
| Jun 22, 2026 | 21.31 | 22.16 | 21.27 | 22.13 | 22.13 | 3.70% | 198,619 |
| Jun 18, 2026 | 21.25 | 21.53 | 21.11 | 21.34 | 21.34 | 0.42% | 253,036 |
| Jun 17, 2026 | 21.28 | 21.66 | 20.73 | 21.25 | 21.25 | 0.38% | 145,792 |
| Jun 16, 2026 | 21.00 | 21.44 | 20.99 | 21.17 | 21.17 | 1.44% | 55,550 |
| Jun 15, 2026 | 21.72 | 21.72 | 20.75 | 20.87 | 20.87 | -2.75% | 76,175 |
| Jun 12, 2026 | 20.85 | 21.62 | 20.85 | 21.46 | 21.46 | 3.87% | 203,085 |
| Jun 11, 2026 | 20.38 | 21.41 | 20.08 | 20.66 | 20.66 | 1.32% | 237,480 |
| Jun 10, 2026 | 20.38 | 20.58 | 20.03 | 20.39 | 20.39 | - | 164,201 |
| Jun 9, 2026 | 20.60 | 20.88 | 20.11 | 20.39 | 20.39 | -1.02% | 111,673 |
| Jun 8, 2026 | 20.74 | 21.59 | 20.20 | 20.60 | 20.60 | -0.72% | 97,534 |
| Jun 5, 2026 | 20.54 | 20.84 | 19.94 | 20.75 | 20.75 | 0.97% | 42,811 |
| Jun 4, 2026 | 20.59 | 21.13 | 20.44 | 20.55 | 20.55 | 0.20% | 72,676 |
| Jun 3, 2026 | 21.18 | 21.18 | 20.49 | 20.51 | 20.51 | -4.05% | 20,831 |
| Jun 2, 2026 | 20.02 | 22.18 | 20.02 | 21.38 | 21.38 | 6.88% | 224,368 |
| Jun 1, 2026 | 20.21 | 20.21 | 19.87 | 20.00 | 20.00 | -1.96% | 21,601 |
| May 29, 2026 | 20.51 | 20.61 | 20.00 | 20.40 | 20.40 | -1.11% | 32,464 |
| May 28, 2026 | 20.56 | 20.79 | 20.41 | 20.63 | 20.63 | -0.15% | 12,499 |
| May 27, 2026 | 20.58 | 20.90 | 20.52 | 20.66 | 20.66 | -0.14% | 11,284 |
| May 26, 2026 | 20.28 | 20.88 | 20.24 | 20.69 | 20.69 | 1.37% | 17,794 |
| May 22, 2026 | 20.45 | 20.57 | 20.20 | 20.41 | 20.41 | - | 19,364 |
| May 21, 2026 | 20.42 | 20.50 | 20.24 | 20.41 | 20.41 | -0.63% | 10,650 |
| May 20, 2026 | 20.21 | 20.90 | 20.21 | 20.54 | 20.54 | 1.16% | 19,607 |
| May 19, 2026 | 20.51 | 20.60 | 20.17 | 20.31 | 20.31 | -1.00% | 10,832 |
| May 18, 2026 | 20.55 | 20.84 | 20.45 | 20.51 | 20.51 | -0.34% | 28,101 |
| May 15, 2026 | 20.78 | 20.78 | 20.35 | 20.58 | 20.58 | -1.67% | 12,062 |
| May 14, 2026 | 20.92 | 21.22 | 20.81 | 20.93 | 20.93 | -0.24% | 13,197 |
| May 13, 2026 | 20.86 | 21.08 | 20.73 | 20.98 | 20.98 | -0.10% | 31,697 |
| May 12, 2026 | 21.00 | 21.25 | 20.40 | 21.00 | 21.00 | -0.38% | 12,668 |
| May 11, 2026 | 21.33 | 21.42 | 21.04 | 21.08 | 21.08 | -1.50% | 11,473 |
| May 8, 2026 | 20.99 | 21.48 | 20.45 | 21.40 | 21.40 | 2.03% | 17,243 |
| May 7, 2026 | 21.19 | 21.56 | 21.05 | 21.08 | 20.98 | 0.19% | 21,832 |
| May 6, 2026 | 21.28 | 21.28 | 21.02 | 21.04 | 20.94 | -0.47% | 14,061 |
| May 5, 2026 | 20.93 | 21.28 | 20.93 | 21.14 | 21.03 | 1.34% | 10,606 |
| May 4, 2026 | 20.71 | 20.97 | 20.50 | 20.86 | 20.76 | 0.05% | 28,193 |
| May 1, 2026 | 20.70 | 21.10 | 20.57 | 20.85 | 20.75 | 0.48% | 11,377 |
| Apr 30, 2026 | 20.66 | 20.99 | 20.66 | 20.75 | 20.65 | -0.38% | 14,974 |
| Apr 29, 2026 | 21.54 | 21.95 | 20.71 | 20.83 | 20.73 | -1.84% | 22,183 |
| Apr 28, 2026 | 20.93 | 21.29 | 20.86 | 21.22 | 21.11 | 1.77% | 13,475 |
| Apr 27, 2026 | 20.46 | 20.99 | 20.46 | 20.85 | 20.75 | 1.07% | 23,725 |
| Apr 24, 2026 | 20.40 | 20.79 | 20.40 | 20.63 | 20.53 | 0.68% | 8,418 |
| Apr 23, 2026 | 20.64 | 20.65 | 20.40 | 20.49 | 20.39 | -0.19% | 6,060 |
| Apr 22, 2026 | 20.46 | 20.54 | 20.37 | 20.53 | 20.43 | 0.10% | 10,057 |
| Apr 21, 2026 | 21.81 | 21.81 | 20.42 | 20.51 | 20.41 | -0.82% | 20,910 |
| Apr 20, 2026 | 22.62 | 22.62 | 20.48 | 20.68 | 20.58 | 0.63% | 19,336 |
| Apr 17, 2026 | 20.66 | 21.00 | 20.43 | 20.55 | 20.45 | 1.03% | 24,941 |
| Apr 16, 2026 | 20.35 | 20.60 | 20.26 | 20.34 | 20.24 | -0.29% | 18,760 |
| Apr 15, 2026 | 20.73 | 20.78 | 20.36 | 20.40 | 20.30 | -1.11% | 18,261 |
| Apr 14, 2026 | 20.41 | 20.70 | 19.74 | 20.63 | 20.53 | 0.49% | 15,662 |
| Apr 13, 2026 | 20.58 | 20.74 | 20.45 | 20.53 | 20.43 | -0.73% | 50,546 |
| Apr 10, 2026 | 20.61 | 20.77 | 20.54 | 20.68 | 20.58 | -0.43% | 70,229 |
| Apr 9, 2026 | 20.75 | 20.94 | 20.65 | 20.77 | 20.67 | -0.38% | 42,522 |
| Apr 8, 2026 | 20.89 | 20.89 | 20.43 | 20.85 | 20.75 | 1.81% | 32,628 |
| Apr 7, 2026 | 20.13 | 20.49 | 20.13 | 20.48 | 20.38 | 1.84% | 54,326 |
| Apr 6, 2026 | 20.11 | 20.21 | 19.84 | 20.11 | 20.01 | - | 40,619 |
| Apr 2, 2026 | 19.89 | 20.24 | 19.88 | 20.11 | 20.01 | -0.25% | 24,082 |
| Apr 1, 2026 | 19.95 | 20.44 | 19.95 | 20.16 | 20.06 | 1.82% | 92,287 |
| Mar 31, 2026 | 19.82 | 19.95 | 19.60 | 19.80 | 19.70 | 1.23% | 35,321 |
| Mar 30, 2026 | 19.33 | 19.63 | 19.33 | 19.56 | 19.46 | 1.43% | 50,245 |
| Mar 27, 2026 | 19.40 | 19.49 | 19.25 | 19.29 | 19.19 | -0.70% | 25,310 |
| Mar 26, 2026 | 19.32 | 19.60 | 19.32 | 19.42 | 19.32 | -0.36% | 26,090 |
| Mar 25, 2026 | 19.71 | 19.84 | 19.37 | 19.49 | 19.39 | -0.31% | 26,205 |
| Mar 24, 2026 | 19.40 | 19.75 | 19.31 | 19.55 | 19.45 | 0.72% | 66,637 |
| Mar 23, 2026 | 19.36 | 19.63 | 19.10 | 19.41 | 19.31 | 1.78% | 65,852 |
| Mar 20, 2026 | 18.71 | 19.12 | 18.58 | 19.07 | 18.98 | 1.92% | 144,485 |
| Mar 19, 2026 | 18.60 | 18.88 | 18.55 | 18.71 | 18.62 | 0.43% | 48,096 |
| Mar 18, 2026 | 18.63 | 18.75 | 18.59 | 18.63 | 18.54 | -0.05% | 59,379 |
| Mar 17, 2026 | 18.64 | 18.90 | 18.57 | 18.64 | 18.55 | 0.11% | 63,457 |
| Mar 16, 2026 | 18.27 | 18.78 | 18.25 | 18.62 | 18.53 | 2.48% | 73,132 |
| Mar 13, 2026 | 18.14 | 18.23 | 17.95 | 18.17 | 18.08 | 0.89% | 63,415 |
| Mar 12, 2026 | 18.02 | 18.26 | 17.86 | 18.01 | 17.92 | -0.66% | 84,777 |
| Mar 11, 2026 | 18.27 | 18.42 | 18.00 | 18.13 | 18.04 | -0.98% | 76,555 |
| Mar 10, 2026 | 17.75 | 18.59 | 17.75 | 18.31 | 18.22 | 2.46% | 97,480 |
| Mar 9, 2026 | 17.52 | 17.89 | 17.30 | 17.87 | 17.78 | 0.96% | 104,557 |
| Mar 6, 2026 | 17.51 | 17.73 | 17.30 | 17.70 | 17.61 | -0.90% | 42,723 |
| Mar 5, 2026 | 18.13 | 18.15 | 17.64 | 17.86 | 17.77 | -1.43% | 36,979 |
| Mar 4, 2026 | 17.93 | 18.30 | 17.80 | 18.12 | 18.03 | 1.63% | 60,188 |
| Mar 3, 2026 | 17.52 | 17.95 | 17.41 | 17.83 | 17.74 | 0.17% | 35,362 |
| Mar 2, 2026 | 17.36 | 17.88 | 17.27 | 17.80 | 17.71 | 2.24% | 30,240 |
| Feb 27, 2026 | 17.76 | 17.88 | 17.38 | 17.41 | 17.32 | -4.18% | 28,720 |
| Feb 26, 2026 | 18.19 | 18.45 | 18.07 | 18.17 | 18.08 | 0.28% | 24,107 |
| Feb 25, 2026 | 17.71 | 18.19 | 17.53 | 18.12 | 18.03 | 1.26% | 79,495 |
| Feb 24, 2026 | 17.87 | 18.19 | 17.61 | 17.90 | 17.81 | 0.14% | 28,780 |
| Feb 23, 2026 | 18.41 | 18.41 | 17.81 | 17.87 | 17.78 | -2.93% | 27,128 |
| Feb 20, 2026 | 18.44 | 18.74 | 18.10 | 18.41 | 18.32 | -0.38% | 25,982 |
| Feb 19, 2026 | 18.19 | 18.72 | 18.15 | 18.48 | 18.39 | 0.54% | 43,408 |
| Feb 18, 2026 | 18.65 | 18.95 | 18.17 | 18.38 | 18.29 | -0.92% | 83,840 |
| Feb 17, 2026 | 18.95 | 18.95 | 18.41 | 18.55 | 18.46 | -1.77% | 32,325 |
| Feb 13, 2026 | 18.60 | 18.92 | 18.39 | 18.89 | 18.79 | 2.25% | 23,595 |
| Feb 12, 2026 | 18.90 | 18.90 | 18.10 | 18.47 | 18.38 | -1.49% | 67,540 |
| Feb 11, 2026 | 18.90 | 18.97 | 18.64 | 18.75 | 18.66 | -0.27% | 199,960 |
| Feb 10, 2026 | 18.46 | 18.99 | 18.46 | 18.80 | 18.71 | -1.10% | 60,210 |
| Feb 9, 2026 | 18.96 | 19.01 | 18.81 | 19.01 | 18.92 | 0.05% | 28,399 |
| Feb 6, 2026 | 19.07 | 19.08 | 18.74 | 19.00 | 18.91 | -0.03% | 68,981 |
| Feb 5, 2026 | 18.93 | 19.11 | 18.46 | 19.11 | 18.91 | 0.95% | 128,181 |
| Feb 4, 2026 | 18.66 | 19.09 | 18.44 | 18.93 | 18.73 | 2.16% | 34,324 |
| Feb 3, 2026 | 18.45 | 18.65 | 18.22 | 18.53 | 18.34 | - | 24,516 |