Citizens Community Bancorp, Inc. (CZWI) NASDAQ

18.17

+0.16(+0.89%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	18.14	18.17	18.17	18.23	17.95	63,415
March 12, 2026	18.02	18.01	18.01	18.26	17.86	84,853
March 11, 2026	18.27	18.13	18.13	18.42	18	76,555
March 10, 2026	17.75	18.31	18.31	18.59	17.75	97,480
March 09, 2026	17.52	17.87	17.87	17.89	17.3	104,557
March 06, 2026	17.51	17.7	17.7	17.73	17.3	42,723
March 05, 2026	18.13	17.86	17.86	18.15	17.64	37,000
March 04, 2026	17.93	18.12	18.12	18.3	17.8	60,126
March 03, 2026	17.63	17.83	17.83	17.94	17.61	35,088
March 02, 2026	17.36	17.8	17.8	17.88	17.27	30,240
February 27, 2026	17.76	17.41	17.41	17.88	17.38	28,720
February 26, 2026	18.19	18.17	18.17	18.45	18.07	24,107
February 25, 2026	17.71	18.12	18.12	18.19	17.53	79,500
February 24, 2026	17.87	17.9	17.9	18.19	17.61	28,800
February 23, 2026	18.41	17.87	17.87	18.41	17.81	27,128
February 20, 2026	18.44	18.41	0	18.74	18.1	26,000
February 19, 2026	18.19	18.48	0	18.72	18.15	43,408
February 18, 2026	18.65	18.38	0	18.95	18.17	83,840
February 17, 2026	18.95	18.55	0	18.95	18.41	32,325
February 13, 2026	18.6	18.89	0	18.92	18.39	23,600
February 12, 2026	18.9	18.47	0	18.9	18.1	67,540
February 11, 2026	18.9	18.75	0	18.97	18.64	200,000
February 10, 2026	18.46	18.8	0	18.99	18.46	60,210
February 09, 2026	18.95	19.01	0	19.01	18.81	28,400
February 06, 2026	19.07	19	0	19.08	18.74	69,000
February 05, 2026	18.93	19.11	0	19.11	18.46	128,200
February 04, 2026	18.66	18.93	0	19.09	18.44	34,324
February 03, 2026	18.45	18.53	0	18.65	18.22	24,516
February 02, 2026	18.11	18.53	0	18.59	18.06	114,114
January 30, 2026	17.5	18.14	0	18.26	17.5	46,700
January 29, 2026	17.91	18.01	0	18.14	17.71	31,338
January 28, 2026	17.99	17.74	0	18.11	17.67	29,510
January 27, 2026	18.19	18.05	0	18.35	17.98	43,631
January 26, 2026	18.35	18.06	0	18.42	18	30,830
January 23, 2026	18.45	18.2	0	18.61	17.75	59,600
January 22, 2026	18.72	18.52	0	18.99	18.45	80,729
January 21, 2026	18.34	18.6	0	18.71	18.31	62,801
January 20, 2026	18.3	17.92	0	18.44	17.8	17,921
January 16, 2026	18.24	18.45	0	18.71	18.2	79,500
January 15, 2026	18.11	18.23	0	18.37	18.11	52,500
January 14, 2026	17.96	18.15	0	18.54	17.96	125,631
January 13, 2026	18.19	17.89	0	18.19	17.84	19,924
January 12, 2026	18.22	18.07	0	18.27	18	25,107
January 09, 2026	18.45	18.22	0	18.47	18.18	96,520
January 08, 2026	17.47	18.32	0	18.61	17.47	133,732
January 07, 2026	17.68	17.51	0	17.68	17.38	35,600
January 06, 2026	17.69	17.69	0	17.81	17.46	33,200
January 05, 2026	17.52	17.69	0	17.99	17.52	75,300
January 02, 2026	17.83	17.43	0	17.92	17.43	16,900
December 31, 2025	17.88	17.82	0	17.94	17.78	13,500
December 30, 2025	18.17	17.79	0	18.25	17.79	17,008
December 29, 2025	18	18.08	0	18.47	17.79	18,000
December 26, 2025	18.1	17.95	0	18.2	17.81	45,115
December 24, 2025	18.14	18.02	0	18.27	18.02	9,420
December 23, 2025	18.21	18.04	0	18.33	17.98	20,400
December 22, 2025	18.4	18.21	0	18.55	18.1	25,200
December 19, 2025	18.46	18.41	0	18.74	18.15	88,300
December 18, 2025	18.52	18.47	0	18.74	18.45	41,500
December 17, 2025	18.5	18.45	0	18.58	18.34	26,300
December 16, 2025	18.47	18.45	0	18.5	18.43	26,600