Citizens Community Bancor... (CZWI)
NASDAQ: CZWI
· Real-Time Price · USD
16.49
-0.14 (-0.84%)
At close: Sep 05, 2025, 3:59 PM
16.49
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.60 | 16.70 | 16.36 | 16.49 | 16.49 | -0.84% | 11,797 |
| Sep 4, 2025 | 16.42 | 16.63 | 16.41 | 16.63 | 16.63 | 1.96% | 13,915 |
| Sep 3, 2025 | 16.49 | 16.54 | 16.30 | 16.31 | 16.31 | -0.91% | 20,300 |
| Sep 2, 2025 | 16.51 | 16.62 | 16.30 | 16.46 | 16.46 | -0.42% | 19,400 |
| Aug 29, 2025 | 16.43 | 16.59 | 16.41 | 16.53 | 16.53 | 0.92% | 21,540 |
| Aug 28, 2025 | 16.40 | 16.40 | 16.33 | 16.38 | 16.38 | 0.12% | 7,927 |
| Aug 27, 2025 | 16.40 | 16.44 | 16.32 | 16.36 | 16.36 | -0.06% | 12,326 |
| Aug 26, 2025 | 16.35 | 16.40 | 16.33 | 16.37 | 16.37 | 0.55% | 13,046 |
| Aug 25, 2025 | 16.27 | 16.39 | 16.27 | 16.28 | 16.28 | -0.06% | 12,300 |
| Aug 22, 2025 | 15.85 | 16.34 | 15.85 | 16.29 | 16.29 | 2.71% | 45,721 |
| Aug 21, 2025 | 15.88 | 15.94 | 15.82 | 15.86 | 15.86 | -0.25% | 12,317 |
| Aug 20, 2025 | 15.85 | 15.95 | 15.80 | 15.90 | 15.90 | 0.57% | 21,737 |
| Aug 19, 2025 | 15.95 | 15.97 | 15.80 | 15.81 | 15.81 | -0.06% | 29,800 |
| Aug 18, 2025 | 15.58 | 15.89 | 15.48 | 15.82 | 15.82 | 0.89% | 15,800 |
| Aug 15, 2025 | 15.91 | 15.91 | 15.62 | 15.68 | 15.68 | -0.82% | 13,140 |
| Aug 14, 2025 | 15.79 | 15.96 | 15.67 | 15.81 | 15.81 | -1.00% | 15,100 |
| Aug 13, 2025 | 15.78 | 15.98 | 15.69 | 15.97 | 15.97 | 1.46% | 16,044 |
| Aug 12, 2025 | 15.12 | 15.93 | 15.10 | 15.74 | 15.74 | 4.24% | 89,700 |
| Aug 11, 2025 | 15.10 | 15.10 | 14.93 | 15.10 | 15.10 | 0.53% | 14,100 |
| Aug 8, 2025 | 14.95 | 15.10 | 14.95 | 15.02 | 15.02 | 0.20% | 20,830 |