Citizens Community Bancorp, Inc. - CZWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.44	18.41	18.41	18.74	18.1	26,000
February 19, 2026	18.19	18.48	18.48	18.72	18.15	43,408
February 18, 2026	18.65	18.38	18.38	18.95	18.17	83,840
February 17, 2026	18.95	18.55	18.55	18.95	18.41	32,325
February 13, 2026	18.6	18.89	18.89	18.92	18.39	23,294
February 12, 2026	18.9	18.47	18.47	18.9	18.1	67,540
February 11, 2026	18.93	18.75	18.75	18.97	18.64	199,960
February 10, 2026	18.46	18.8	18.8	18.99	18.46	60,210
February 09, 2026	18.95	19.01	19.01	19.01	18.81	28,400
February 06, 2026	19.07	19	19	19.08	18.74	69,000
February 05, 2026	18.93	19.11	19	19.11	18.46	128,200
February 04, 2026	18.66	18.93	18.83	19.09	18.44	34,324
February 03, 2026	18.45	18.53	18.43	18.65	18.22	24,516
February 02, 2026	18.11	18.53	18.43	18.59	18.06	114,114
January 30, 2026	17.5	18.14	18.14	18.26	17.5	46,700
January 29, 2026	17.91	18.01	18.01	18.14	17.71	31,338
January 28, 2026	17.99	17.74	17.74	18.11	17.67	29,510
January 27, 2026	18.19	18.05	18.05	18.35	17.98	43,631
January 26, 2026	18.35	18.06	18.06	18.42	18	30,830
January 23, 2026	18.45	18.2	18.16	18.61	17.75	59,407
January 22, 2026	18.72	18.52	18.52	18.99	18.45	80,729
January 21, 2026	18.34	18.6	18.6	18.71	18.31	62,801
January 20, 2026	18.3	17.92	17.92	18.44	17.8	17,921
January 16, 2026	18.24	18.45	18.45	18.71	18.2	79,500
January 15, 2026	18.11	18.23	18.23	18.37	18.11	52,500
January 14, 2026	17.96	18.15	18.15	18.54	17.96	125,631
January 13, 2026	18.19	17.89	17.89	18.19	17.84	19,924
January 12, 2026	18.22	18.07	18.07	18.27	18	25,107
January 09, 2026	18.45	18.22	18.22	18.47	18.18	96,520
January 08, 2026	17.47	18.32	18.32	18.61	17.47	133,732
January 07, 2026	17.68	17.51	17.51	17.68	17.38	35,600
January 06, 2026	17.69	17.69	17.69	17.81	17.46	33,200
January 05, 2026	17.52	17.69	17.69	17.99	17.52	75,300
January 02, 2026	17.83	17.43	17.43	17.92	17.43	16,900
December 31, 2025	17.88	17.82	17.82	17.94	17.78	13,500
December 30, 2025	18.17	17.79	17.79	18.25	17.79	17,008
December 29, 2025	18	18.08	18.08	18.47	17.79	18,000
December 26, 2025	18.1	17.95	17.95	18.2	17.81	45,115
December 24, 2025	18.14	18.02	18.02	18.27	18.02	9,420
December 23, 2025	18.21	18.04	18.04	18.33	17.98	20,400
December 22, 2025	18.4	18.21	18.21	18.55	18.1	25,200
December 19, 2025	18.46	18.41	18.41	18.74	18.15	88,300
December 18, 2025	18.52	18.47	18.47	18.74	18.45	41,500
December 17, 2025	18.5	18.45	18.45	18.58	18.34	26,300
December 16, 2025	18.47	18.45	18.45	18.5	18.43	26,600
December 15, 2025	18.39	18.44	18.44	18.48	18.36	43,531
December 12, 2025	18.48	18.34	18.34	18.49	18.31	25,648
December 11, 2025	18.07	18.36	18.36	18.4	18.02	40,945
December 10, 2025	17.86	18.05	18.05	18.18	17.85	53,900
December 09, 2025	17.85	17.79	17.79	17.98	17.75	15,727
December 08, 2025	17.84	17.79	17.79	17.87	17.72	11,300
December 05, 2025	17.9	17.77	17.77	17.9	17.77	12,200
December 04, 2025	17.75	17.85	17.85	17.99	17.64	26,649
December 03, 2025	17.45	17.67	17.67	17.71	17.29	28,100
December 02, 2025	17.36	17.33	17.33	17.5	17.33	9,400
December 01, 2025	17.39	17.35	17.35	17.4	17.25	9,806
November 28, 2025	17.18	17.25	17.25	17.29	16.95	9,127
November 26, 2025	17.12	17.21	17.21	17.48	16.97	27,416
November 25, 2025	16.9	17.2	17.2	17.42	16.86	42,100
November 24, 2025	16.83	16.89	16.89	16.89	16.71	17,600

Citizens Community Bancorp, Inc. (CZWI) NASDAQ