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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.54	16.72	16.72	16.9	16.28	24,535
November 20, 2025	16.52	16.58	16.58	16.66	16.42	17,600
November 19, 2025	16.54	16.34	16.34	16.54	16.27	11,938
November 18, 2025	16.47	16.37	16.37	16.68	16.36	11,500
November 17, 2025	16.84	16.36	16.36	16.92	16.36	17,316
November 14, 2025	16.87	16.8	16.8	16.9	16.77	20,121
November 13, 2025	16.55	16.9	16.9	17	16.55	79,600
November 12, 2025	16.44	16.51	16.51	16.55	16.4	22,500
November 11, 2025	16.34	16.44	16.44	16.44	16.3	10,807
November 10, 2025	16.21	16.28	16.28	16.34	16.11	11,107
November 07, 2025	16.24	16.19	16.19	16.33	16.11	11,100
November 06, 2025	16.43	16.2	16.2	16.43	16.19	18,100
November 05, 2025	16.18	16.37	16.37	16.45	16.15	37,422
November 04, 2025	16.08	16.14	16.14	16.18	15.94	36,200
November 03, 2025	15.79	16.09	16.09	16.1	15.7	131,224
October 31, 2025	15.6	15.65	15.65	15.83	15.5	483,700
October 30, 2025	15.92	15.65	15.65	15.92	15.65	5,300
October 29, 2025	15.85	15.7	15.7	16.15	15.55	15,200
October 28, 2025	15.98	15.85	15.85	16.02	15.85	8,000
October 27, 2025	15.93	15.89	15.89	15.99	15.7	16,700
October 24, 2025	15.87	15.92	15.92	16.04	15.77	12,000
October 23, 2025	15.7	15.69	15.69	15.71	15.55	10,943
October 22, 2025	15.86	15.72	15.72	15.86	15.65	10,100
October 21, 2025	15.66	15.51	15.51	15.75	15.5	5,902
October 20, 2025	15.55	15.53	15.53	15.63	15.3	10,549
October 17, 2025	15.11	15.12	15.12	15.33	14.61	10,918
October 16, 2025	15.87	15.11	15.11	15.92	15.07	13,700
October 15, 2025	16	15.97	15.97	16.11	15.91	9,906
October 14, 2025	15.62	16.06	16.06	16.09	15.62	9,700
October 13, 2025	15.7	15.75	15.75	15.82	15.65	9,722
October 10, 2025	15.8	15.61	15.61	15.94	15.55	26,500
October 09, 2025	15.85	15.86	15.86	16.09	15.72	17,500
October 08, 2025	15.94	15.9	15.9	15.98	15.81	16,200
October 07, 2025	15.82	15.93	15.93	16.19	15.81	16,800
October 06, 2025	16.23	15.99	15.99	16.35	15.96	24,200
October 03, 2025	16.08	15.88	15.88	16.11	15.82	10,841
October 02, 2025	15.9	15.75	15.75	16.15	15.58	13,636
October 01, 2025	16	15.94	15.94	16	15.8	16,335
September 30, 2025	16.03	16.07	16.07	16.22	15.95	11,539
September 29, 2025	16.37	16.08	16.08	16.37	16.08	11,700
September 26, 2025	16.34	16.38	16.38	16.42	16.27	13,200
September 25, 2025	16.29	16.32	16.32	16.39	16.15	13,500
September 24, 2025	16.53	16.36	16.36	16.53	16.22	15,600
September 23, 2025	16.54	16.43	16.43	16.64	16.33	19,828
September 22, 2025	16.54	16.48	16.48	16.61	16.35	24,719
September 19, 2025	16.63	16.63	16.63	16.68	16.26	123,700
September 18, 2025	16.38	16.69	16.69	16.75	16.36	27,300
September 17, 2025	16.1	16.28	16.28	16.49	16.1	20,949
September 16, 2025	16.21	16.14	16.14	16.3	16.06	11,815
September 15, 2025	16.35	16.27	16.27	16.47	16.27	9,300
September 12, 2025	16.67	16.4	16.4	16.67	16.3	9,846
September 11, 2025	16.4	16.62	16.62	16.62	16.4	12,133

Citizens Community Bancorp, Inc. (CZWI) NASDAQ