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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Citizens Community Bancorp, Inc. (CZWI) NASDAQ