Citizens Community Bancor... (CZWI)
13.41
0.41 (3.15%)
At close: Apr 09, 2025, 3:59 PM
13.47
0.40%
After-hours: Apr 09, 2025, 04:19 PM EDT
Citizens Community Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 13.60 | 13.65 | 12.93 | 13.00 | -0.28 | -2.11% | 91,282 |
| Apr 7, 2025 | 13.10 | 13.39 | 13.10 | 13.28 | -0.09 | -0.67% | 10,330 |
| Apr 4, 2025 | 13.71 | 13.71 | 13.04 | 13.37 | -0.64 | -4.57% | 29,200 |
| Apr 3, 2025 | 14.02 | 14.02 | 13.88 | 14.01 | -0.61 | -4.17% | 15,200 |
| Apr 2, 2025 | 14.90 | 14.91 | 14.35 | 14.62 | 0.09 | 0.62% | 13,000 |
| Apr 1, 2025 | 14.25 | 14.53 | 14.14 | 14.53 | 0.15 | 1.04% | 28,800 |
| Mar 31, 2025 | 14.25 | 14.39 | 14.07 | 14.38 | 0.01 | 0.07% | 20,500 |
| Mar 28, 2025 | 14.72 | 14.72 | 14.37 | 14.37 | -0.42 | -2.84% | 15,337 |
| Mar 27, 2025 | 14.50 | 14.79 | 14.47 | 14.79 | 0.28 | 1.93% | 15,714 |
| Mar 26, 2025 | 14.80 | 14.95 | 14.51 | 14.51 | -0.01 | -0.07% | 12,627 |
| Mar 25, 2025 | 14.68 | 14.95 | 14.41 | 14.52 | -0.17 | -1.16% | 20,200 |
| Mar 24, 2025 | 14.78 | 14.96 | 14.69 | 14.69 | 0.13 | 0.89% | 6,530 |
| Mar 21, 2025 | 14.70 | 14.73 | 14.55 | 14.56 | -0.21 | -1.42% | 19,200 |
| Mar 20, 2025 | 14.64 | 14.90 | 14.60 | 14.77 | 0.09 | 0.61% | 16,300 |
| Mar 19, 2025 | 14.59 | 14.68 | 14.50 | 14.68 | 0.16 | 1.10% | 11,600 |
| Mar 18, 2025 | 14.54 | 14.56 | 14.45 | 14.52 | 0.03 | 0.21% | 9,700 |
| Mar 17, 2025 | 14.55 | 14.63 | 14.35 | 14.49 | -0.15 | -1.02% | 14,200 |
| Mar 14, 2025 | 13.78 | 14.72 | 13.78 | 14.64 | 0.86 | 6.24% | 41,505 |
| Mar 13, 2025 | 14.06 | 14.43 | 13.70 | 13.78 | -0.07 | -0.51% | 20,800 |
| Mar 12, 2025 | 13.87 | 14.18 | 13.68 | 13.85 | 0.06 | 0.44% | 16,700 |
| Mar 11, 2025 | 14.20 | 14.28 | 13.65 | 13.79 | -0.41 | -2.89% | 47,414 |
| Mar 10, 2025 | 14.82 | 14.82 | 14.10 | 14.20 | -0.63 | -4.25% | 24,300 |
| Mar 7, 2025 | 14.63 | 14.91 | 14.47 | 14.83 | 0.09 | 0.61% | 21,400 |
| Mar 6, 2025 | 14.95 | 15.03 | 14.61 | 14.74 | -0.14 | -0.94% | 19,211 |
| Mar 5, 2025 | 15.12 | 15.12 | 14.83 | 14.88 | -0.10 | -0.67% | 21,028 |
| Mar 4, 2025 | 15.29 | 15.32 | 14.92 | 14.98 | -0.27 | -1.77% | 29,500 |
| Mar 3, 2025 | 15.27 | 15.41 | 15.20 | 15.25 | -0.09 | -0.59% | 17,014 |
| Feb 28, 2025 | 15.39 | 15.39 | 15.17 | 15.34 | 0.17 | 1.12% | 14,500 |
| Feb 27, 2025 | 15.41 | 15.41 | 15.10 | 15.17 | 0.04 | 0.26% | 22,409 |
| Feb 26, 2025 | 15.00 | 15.30 | 15.00 | 15.13 | 0.07 | 0.46% | 46,736 |
| Feb 25, 2025 | 15.12 | 15.15 | 14.85 | 15.06 | -0.02 | -0.13% | 76,100 |
| Feb 24, 2025 | 15.28 | 15.36 | 15.08 | 15.08 | -0.24 | -1.57% | 49,800 |
| Feb 21, 2025 | 15.58 | 15.58 | 15.21 | 15.32 | -0.13 | -0.84% | 22,500 |
| Feb 20, 2025 | 15.55 | 15.55 | 15.36 | 15.45 | -0.15 | -0.96% | 20,742 |
| Feb 19, 2025 | 15.55 | 15.71 | 15.47 | 15.60 | -0.07 | -0.45% | 24,700 |
| Feb 18, 2025 | 15.73 | 15.73 | 15.63 | 15.67 | 0.02 | 0.13% | 17,938 |
| Feb 14, 2025 | 15.63 | 15.79 | 15.60 | 15.65 | 0.06 | 0.38% | 18,700 |
| Feb 13, 2025 | 15.55 | 15.62 | 15.45 | 15.59 | 0.00 | 0.00% | 23,128 |
| Feb 12, 2025 | 15.63 | 15.63 | 15.57 | 15.59 | -0.05 | -0.32% | 13,719 |
| Feb 11, 2025 | 15.58 | 15.68 | 15.58 | 15.64 | 0.12 | 0.77% | 15,300 |
| Feb 10, 2025 | 15.51 | 15.59 | 15.26 | 15.52 | 0.02 | 0.13% | 34,700 |
| Feb 7, 2025 | 15.50 | 15.79 | 15.45 | 15.50 | -0.40 | -2.52% | 24,600 |
| Feb 6, 2025 | 15.76 | 16.00 | 15.76 | 15.90 | 0.06 | 0.38% | 41,919 |
| Feb 5, 2025 | 15.87 | 15.96 | 15.80 | 15.84 | -0.04 | -0.25% | 23,714 |
| Feb 4, 2025 | 15.95 | 15.99 | 15.64 | 15.88 | 0.13 | 0.83% | 22,100 |
| Feb 3, 2025 | 15.84 | 15.84 | 15.71 | 15.75 | -0.09 | -0.57% | 13,900 |
| Jan 31, 2025 | 15.90 | 15.96 | 15.73 | 15.84 | 0.04 | 0.25% | 21,000 |
| Jan 30, 2025 | 15.88 | 15.90 | 15.72 | 15.80 | 0.10 | 0.64% | 17,947 |
| Jan 29, 2025 | 15.66 | 15.89 | 15.63 | 15.70 | -0.02 | -0.13% | 34,438 |
| Jan 28, 2025 | 15.85 | 15.99 | 15.71 | 15.72 | -0.19 | -1.19% | 28,600 |