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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.3	16.44	16.44	16.57	16.18	12,600
September 09, 2025	16.46	16.33	16.33	16.67	16.33	8,023
September 08, 2025	16.57	16.5	16.5	16.57	16.41	13,300
September 05, 2025	16.6	16.49	16.49	16.7	16.36	11,800
September 04, 2025	16.42	16.63	16.63	16.63	16.41	13,915
September 03, 2025	16.49	16.31	16.31	16.54	16.3	20,300
September 02, 2025	16.51	16.46	16.46	16.62	16.3	19,400
August 29, 2025	16.43	16.53	16.53	16.59	16.41	21,540
August 28, 2025	16.4	16.38	16.38	16.4	16.33	7,927
August 27, 2025	16.4	16.36	16.36	16.44	16.32	12,326
August 26, 2025	16.35	16.37	16.37	16.4	16.33	13,046
August 25, 2025	16.27	16.28	16.28	16.39	16.27	12,300
August 22, 2025	15.85	16.29	16.29	16.34	15.85	45,721
August 21, 2025	15.88	15.86	15.86	15.94	15.82	12,317
August 20, 2025	15.85	15.9	15.9	15.95	15.8	21,737
August 19, 2025	15.95	15.81	15.81	15.97	15.8	29,800
August 18, 2025	15.58	15.82	15.82	15.89	15.48	15,800
August 15, 2025	15.91	15.68	15.68	15.91	15.62	13,140
August 14, 2025	15.79	15.81	15.81	15.96	15.67	15,100
August 13, 2025	15.78	15.97	15.97	15.98	15.69	16,044
August 12, 2025	15.12	15.74	15.74	15.93	15.1	89,700
August 11, 2025	15.1	15.1	15.1	15.1	14.93	14,100
August 08, 2025	14.95	15.02	15.02	15.1	14.95	20,830
August 07, 2025	15.12	14.99	14.99	15.17	14.88	19,500
August 06, 2025	15.19	15.17	15.17	15.2	15	24,411
August 05, 2025	15.08	15.15	15.15	15.18	14.79	108,900
August 04, 2025	14.88	14.98	14.98	15.01	14.8	20,316
August 01, 2025	14.58	14.9	14.9	14.95	14.4	77,200
July 31, 2025	14.74	14.74	14.74	14.97	14.44	37,032
July 30, 2025	14.88	14.74	14.74	14.98	14.6	29,800
July 29, 2025	14.93	14.79	14.79	15	14.79	19,413
July 28, 2025	15.03	14.77	14.77	15.03	14.66	16,427
July 25, 2025	14.87	14.77	14.77	14.87	14.61	16,239
July 24, 2025	15.01	14.77	14.77	15.13	14.76	21,032
July 23, 2025	15.15	15.13	15.13	15.15	14.93	16,630
July 22, 2025	14.99	15.04	15.04	15.16	14.95	27,637
July 21, 2025	14.97	14.98	14.98	15.07	14.85	17,000
July 18, 2025	15.01	14.92	14.92	15.08	14.73	37,746
July 17, 2025	14.84	15.01	15.01	15.08	14.84	21,300
July 16, 2025	14.92	14.91	14.91	14.92	14.5	27,800
July 15, 2025	15.1	14.84	14.84	15.1	14.7	34,401
July 14, 2025	15	15.13	15.13	15.18	14.91	21,100
July 11, 2025	15.15	15.06	15.06	15.3	14.84	44,400
July 10, 2025	15.21	15.11	15.11	15.44	14.98	37,000
July 09, 2025	15.09	15.28	15.28	15.29	15.01	64,300
July 08, 2025	15.44	14.98	14.98	15.44	14.76	40,544
July 07, 2025	14.6	15.49	15.49	15.49	14.49	75,440
July 03, 2025	14.56	14.73	14.73	14.73	14.56	41,409

Citizens Community Bancorp, Inc. (CZWI) NASDAQ