Skip to main content
Citizens Community Bancorp, Inc. (CZWI)
NASDAQ: CZWI · Real-Time Price · USD
13.60
-0.05 (-0.37%)
Jun 27, 2025, 4:00 PM - Market closed

CZWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.7313.9413.4313.6013.60-0.37%1,136,798
Jun 26, 202513.3213.7313.3213.6513.654.12%28,950
Jun 25, 202513.4313.6212.9813.1113.11-2.16%27,583
Jun 24, 202513.1713.4213.1113.4013.403.47%28,769
Jun 23, 202513.2413.2912.8312.9512.95-1.82%82,894
Jun 20, 202513.2513.4013.1513.1913.19-0.42%44,937
Jun 18, 202513.4713.5713.2513.2513.25-0.71%20,512
Jun 17, 202513.5213.6913.3413.3413.34-2.13%22,158
Jun 16, 202514.0714.0713.3013.6313.63-1.02%50,574
Jun 13, 202514.3314.5013.7713.7713.77-3.37%27,273
Jun 12, 202514.3914.4014.1714.2514.250.14%21,241
Jun 11, 202514.6314.6314.2114.2314.23-0.35%14,835
Jun 10, 202514.4514.4514.2614.2814.280.63%11,806
Jun 9, 202514.2514.3314.0414.1914.19-0.07%15,216
Jun 6, 202514.3214.4214.1214.2014.201.28%23,919
Jun 5, 202514.3414.3413.8914.0214.02-0.99%14,338
Jun 4, 202514.3814.6814.1614.1614.16-2.21%22,691
Jun 3, 202514.4714.6914.4114.4814.480.42%21,299
Jun 2, 202514.8214.8214.4214.4214.42-2.76%22,884
May 30, 202514.8114.9414.7414.8314.83-0.74%12,050
May 29, 202514.8114.9414.6614.9414.941.70%11,025
May 28, 202514.7114.8614.5514.6914.69-0.41%12,162
May 27, 202514.8514.9314.7214.7514.750.55%30,745
May 23, 202514.6114.9214.6114.6714.67-0.81%12,963
May 22, 202515.0515.0914.7914.7914.79-2.05%11,929
May 21, 202515.2615.2615.0715.1015.10-0.63%8,759
May 20, 202515.2615.2615.1915.2015.20-0.03%7,972
May 19, 202515.3615.3615.0715.2015.201.60%11,646
May 16, 202514.8315.1914.8314.9614.960.40%15,589
May 15, 202515.1115.3514.9014.9014.90-0.67%30,850
May 14, 202514.9315.1314.9215.0015.001.69%15,117
May 13, 202515.0415.0414.6914.7514.75-0.54%19,062
May 12, 202514.8515.1514.8014.8314.83-23,665
May 9, 202514.7514.9814.7114.8314.830.20%10,237
May 8, 202514.5615.1814.5614.8014.801.72%30,198
May 7, 202514.8214.9314.4714.5514.55-1.69%17,560
May 6, 202514.9414.9414.7014.8014.80-0.67%10,874
May 5, 202515.0215.2014.7914.9014.90-14,128
May 2, 202514.8215.1014.8214.9014.900.74%28,859
May 1, 202514.9415.4814.7914.7914.79-0.20%19,951
Apr 30, 202515.1215.1214.7814.8214.82-1.46%23,348
Apr 29, 202514.9915.1114.6815.0415.040.57%39,437
Apr 28, 202514.6015.0314.6014.9614.963.00%26,388
Apr 25, 202514.8014.8014.5014.5214.52-1.89%11,081
Apr 24, 202514.8115.0214.7514.8014.80-0.60%15,546
Apr 23, 202514.6914.8914.6214.8914.893.19%14,763
Apr 22, 202513.8614.5413.8614.4314.435.02%20,565
Apr 21, 202513.5213.7413.5113.7413.741.10%10,112
Apr 17, 202513.3513.7813.3513.5913.590.82%17,383
Apr 16, 202513.2313.4913.2313.4813.481.51%11,536