Citizens Community Bancor... (CZWI)
NASDAQ: CZWI
· Real-Time Price · USD
15.85
-0.12 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
15.81
-0.25%
After-hours: Aug 14, 2025, 04:20 PM EDT
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.79 | 15.96 | 15.67 | 15.81 | 15.81 | -1.00% | 15,088 |
| 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 |
| Aug 7, 2025 | 15.12 | 15.17 | 14.88 | 14.99 | 14.99 | -1.19% | 19,500 |
| Aug 6, 2025 | 15.19 | 15.20 | 15.00 | 15.17 | 15.17 | 0.13% | 24,411 |
| Aug 5, 2025 | 15.08 | 15.18 | 14.79 | 15.15 | 15.15 | 1.13% | 108,900 |
| Aug 4, 2025 | 14.88 | 15.01 | 14.80 | 14.98 | 14.98 | 0.54% | 20,316 |
| Aug 1, 2025 | 14.58 | 14.95 | 14.40 | 14.90 | 14.90 | 1.09% | 77,200 |
| Jul 31, 2025 | 14.74 | 14.97 | 14.44 | 14.74 | 14.74 | 0.00% | 37,032 |
| Jul 30, 2025 | 14.88 | 14.98 | 14.60 | 14.74 | 14.74 | -0.34% | 29,800 |
| Jul 29, 2025 | 14.93 | 15.00 | 14.79 | 14.79 | 14.79 | 0.14% | 19,413 |
| Jul 28, 2025 | 15.03 | 15.03 | 14.66 | 14.77 | 14.77 | 0.00% | 16,427 |
| Jul 25, 2025 | 14.79 | 14.80 | 14.66 | 14.77 | 14.77 | 0.00% | 17,600 |
| Jul 24, 2025 | 15.01 | 15.13 | 14.76 | 14.77 | 14.77 | -2.38% | 21,032 |
| Jul 23, 2025 | 15.15 | 15.15 | 14.93 | 15.13 | 15.13 | 0.60% | 16,630 |
| Jul 22, 2025 | 14.99 | 15.16 | 14.95 | 15.04 | 15.04 | 0.40% | 27,637 |
| Jul 21, 2025 | 14.97 | 15.07 | 14.85 | 14.98 | 14.98 | 0.40% | 17,000 |
| Jul 18, 2025 | 15.01 | 15.08 | 14.73 | 14.92 | 14.92 | -0.60% | 37,746 |