Citizens Community Bancor... (CZWI)
NASDAQ: CZWI
· Real-Time Price · USD
15.88
0.13 (0.83%)
At close: Oct 03, 2025, 3:59 PM
15.88
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
CZWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.08 | 16.11 | 15.82 | 15.88 | 15.88 | 0.83% | 10,841 |
| Oct 2, 2025 | 15.90 | 16.15 | 15.58 | 15.75 | 15.75 | -1.19% | 13,636 |
| Oct 1, 2025 | 16.00 | 16.00 | 15.80 | 15.94 | 15.94 | -0.81% | 16,335 |
| Sep 30, 2025 | 16.03 | 16.22 | 15.95 | 16.07 | 16.07 | -0.06% | 11,539 |
| Sep 29, 2025 | 16.37 | 16.37 | 16.08 | 16.08 | 16.08 | -1.83% | 11,700 |
| Sep 26, 2025 | 16.34 | 16.42 | 16.27 | 16.38 | 16.38 | 0.37% | 13,200 |
| 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 |
Page 1 of 136