Citizens Community Bancor... (CZWI)
15.35
0.01 (0.07%)
At close: Mar 03, 2025, 3:59 PM
15.25
-0.62%
After-hours: Mar 03, 2025, 04:00 PM EST
CZWI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 15.39 | 15.39 | 15.17 | 15.34 | 0.17 | 1.12% | 14,465 |
| 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 |
| Jan 27, 2025 | 16.00 | 16.19 | 15.90 | 15.91 | -0.09 | -0.56% | 23,200 |
| Jan 24, 2025 | 16.01 | 16.24 | 15.91 | 16.00 | -0.09 | -0.56% | 20,900 |
| Jan 23, 2025 | 15.89 | 16.09 | 15.85 | 16.09 | 0.14 | 0.88% | 17,200 |
| Jan 22, 2025 | 16.05 | 16.06 | 15.95 | 15.95 | -0.14 | -0.87% | 16,200 |
| Jan 21, 2025 | 16.19 | 16.24 | 16.08 | 16.09 | 0.03 | 0.19% | 21,900 |
| Jan 17, 2025 | 15.90 | 16.13 | 15.90 | 16.06 | 0.18 | 1.13% | 21,900 |
| Jan 16, 2025 | 16.03 | 16.03 | 15.79 | 15.88 | -0.06 | -0.38% | 26,100 |
| Jan 15, 2025 | 15.69 | 16.00 | 15.68 | 15.94 | 0.44 | 2.84% | 33,126 |
| Jan 14, 2025 | 15.41 | 15.64 | 15.41 | 15.50 | 0.13 | 0.85% | 20,724 |
| Jan 13, 2025 | 15.47 | 15.50 | 15.37 | 15.37 | -0.08 | -0.52% | 17,415 |
| Jan 10, 2025 | 15.86 | 15.97 | 15.42 | 15.45 | -0.45 | -2.83% | 20,300 |
| Jan 8, 2025 | 15.88 | 16.05 | 15.85 | 15.90 | -0.04 | -0.25% | 19,600 |
| Jan 7, 2025 | 16.16 | 16.16 | 15.94 | 15.94 | -0.17 | -1.06% | 14,933 |
| Jan 6, 2025 | 16.19 | 16.29 | 16.02 | 16.11 | 0.03 | 0.19% | 29,000 |
| Jan 3, 2025 | 16.07 | 16.20 | 16.04 | 16.08 | -0.21 | -1.29% | 30,901 |
| Jan 2, 2025 | 16.25 | 16.29 | 16.05 | 16.29 | 0.00 | 0.00% | 19,539 |
| Dec 31, 2024 | 16.34 | 16.74 | 16.25 | 16.29 | -0.09 | -0.55% | 14,308 |
| Dec 30, 2024 | 16.34 | 16.55 | 16.34 | 16.38 | -0.11 | -0.67% | 9,400 |
| Dec 27, 2024 | 16.60 | 16.70 | 16.41 | 16.49 | -0.29 | -1.73% | 10,905 |
| Dec 26, 2024 | 16.25 | 16.84 | 16.25 | 16.78 | 0.41 | 2.50% | 7,900 |
| Dec 24, 2024 | 16.33 | 16.46 | 16.33 | 16.37 | 0.00 | 0.00% | 4,344 |
| Dec 23, 2024 | 16.27 | 16.51 | 15.91 | 16.37 | 0.00 | 0.00% | 61,029 |
| Dec 20, 2024 | 16.25 | 16.40 | 16.24 | 16.37 | -0.02 | -0.12% | 21,110 |
| Dec 19, 2024 | 16.40 | 16.40 | 16.07 | 16.39 | 0.02 | 0.12% | 11,145 |
| Dec 18, 2024 | 16.98 | 16.98 | 16.37 | 16.37 | -0.51 | -3.02% | 16,449 |
| Dec 17, 2024 | 16.90 | 16.91 | 16.61 | 16.88 | -0.06 | -0.35% | 24,600 |
| Dec 16, 2024 | 16.81 | 16.94 | 16.76 | 16.94 | 0.23 | 1.38% | 17,403 |