Citizens Community Bancor... (CZWI)
NASDAQ: CZWI
· Real-Time Price · USD
16.38
0.06 (0.37%)
At close: Sep 26, 2025, 3:59 PM
16.38
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.34 | 16.42 | 16.27 | 16.38 | 16.38 | 0.37% | 13,181 |
| Sep 25, 2025 | 16.29 | 16.39 | 16.15 | 16.32 | 16.32 | -0.24% | 13,500 |
| Sep 24, 2025 | 16.53 | 16.53 | 16.22 | 16.36 | 16.36 | -0.43% | 15,600 |
| Sep 23, 2025 | 16.54 | 16.64 | 16.33 | 16.43 | 16.43 | -0.30% | 19,828 |
| Sep 22, 2025 | 16.54 | 16.61 | 16.35 | 16.48 | 16.48 | -0.90% | 24,719 |
| Sep 19, 2025 | 16.63 | 16.68 | 16.26 | 16.63 | 16.63 | -0.36% | 123,700 |
| Sep 18, 2025 | 16.38 | 16.75 | 16.36 | 16.69 | 16.69 | 2.52% | 27,300 |
| Sep 17, 2025 | 16.10 | 16.49 | 16.10 | 16.28 | 16.28 | 0.87% | 20,949 |
| Sep 16, 2025 | 16.21 | 16.30 | 16.06 | 16.14 | 16.14 | -0.80% | 11,815 |
| Sep 15, 2025 | 16.35 | 16.47 | 16.27 | 16.27 | 16.27 | -0.79% | 9,300 |
| Sep 12, 2025 | 16.67 | 16.67 | 16.30 | 16.40 | 16.40 | -1.32% | 9,846 |
| Sep 11, 2025 | 16.40 | 16.62 | 16.40 | 16.62 | 16.62 | 1.09% | 12,133 |
| Sep 10, 2025 | 16.30 | 16.57 | 16.18 | 16.44 | 16.44 | 0.67% | 12,600 |
| Sep 9, 2025 | 16.46 | 16.67 | 16.33 | 16.33 | 16.33 | -1.03% | 7,736 |
| Sep 8, 2025 | 16.57 | 16.57 | 16.41 | 16.50 | 16.50 | 0.06% | 13,300 |
| Sep 5, 2025 | 16.60 | 16.70 | 16.36 | 16.49 | 16.49 | -0.84% | 11,800 |
| 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 |