Citizens Community Bancor...

NASDAQ: CZWI · Real-Time Price · USD
15.86
-0.04 (-0.25%)
At close: Aug 21, 2025, 3:59 PM
15.86
0.00%
After-hours: Aug 21, 2025, 04:20 PM EDT

CZWI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 20, 2025 15.85 15.95 15.80 15.90 15.90 0.57% 21,485
Aug 19, 2025 15.95 15.97 15.80 15.81 15.81 -0.06% 29,800
Aug 18, 2025 15.58 15.89 15.48 15.82 15.82 0.89% 15,800
Aug 15, 2025 15.91 15.91 15.62 15.68 15.68 -0.82% 13,140
Aug 14, 2025 15.79 15.96 15.67 15.81 15.81 -1.00% 15,100
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