NasdaqGM - Nasdaq Real Time Price USD

Citizens Community Bancorp, Inc. (CZWI)

14.11
-0.05
(-0.35%)
As of 3:26:58 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202514.3414.3414.1114.1114.114,258
Jun 4, 202514.3814.6814.1614.1614.1622,700
Jun 3, 202514.4714.6914.4114.4814.4821,300
Jun 2, 202514.8214.8214.4214.4214.4222,900
May 30, 202514.8114.9414.7414.8314.8312,100
May 29, 202514.8114.9414.6614.9414.9411,000
May 28, 202514.7114.8614.5514.6914.6912,200
May 27, 202514.8514.9314.7214.7514.7530,700
May 23, 202514.6114.9214.6114.6714.6713,000
May 22, 202515.0515.0914.7914.7914.7911,900
May 21, 202515.2615.2615.0715.1015.108,800
May 20, 202515.2615.2615.1915.2015.208,000
May 19, 202515.3615.3615.0715.2015.2011,600
May 16, 202514.8315.1914.8314.9614.9615,600
May 15, 202515.1115.3514.9014.9014.9030,900
May 14, 202514.9315.1314.9215.0015.0015,100
May 13, 202515.0415.0414.6914.7514.7519,100
May 12, 202514.8515.1514.8014.8314.8323,700
May 9, 202514.7514.9814.7114.8314.8310,200
May 8, 202514.5615.1814.5614.8014.8030,200
May 7, 202514.8214.9314.4714.5514.5517,600
May 6, 202514.9414.9414.7014.8014.8010,900
May 5, 202515.0215.2014.7914.9014.9014,100
May 2, 202514.8215.1014.8214.9014.9028,900
May 1, 202514.9415.4814.7914.7914.7920,000
Apr 30, 202515.1215.1214.7814.8214.8223,300
Apr 29, 202514.9915.1114.6815.0415.0439,400
Apr 28, 202514.6015.0314.6014.9614.9626,400
Apr 25, 202514.8014.8014.5014.5214.5211,100
Apr 24, 202514.8115.0214.7514.8014.8015,500
Apr 23, 202514.6914.8914.6214.8914.8914,800
Apr 22, 202513.8614.5413.8614.4314.4320,600
Apr 21, 202513.5213.7413.5113.7413.7410,100
Apr 17, 202513.3513.7813.3513.5913.5917,400
Apr 16, 202513.2313.4913.2313.4813.4811,500
Apr 15, 202513.5013.5013.0113.2813.2815,200
Apr 14, 202512.8713.2312.7013.2213.2220,400
Apr 11, 202512.8312.9512.6912.7112.7115,600
Apr 10, 202513.1813.2912.7613.0413.0415,600
Apr 9, 202513.1113.5512.9313.2513.2562,000
Apr 8, 202513.6013.6512.9313.0013.0091,300
Apr 7, 202513.1013.3913.1013.2813.2810,300
Apr 4, 202513.7113.7113.0413.3713.3729,200
Apr 3, 202514.0214.0213.8814.0114.0115,200
Apr 2, 202514.9014.9114.3514.6214.6213,000
Apr 1, 202514.2514.5314.1414.5314.5328,800
Mar 31, 202514.2514.3914.0714.3814.3820,500
Mar 28, 202514.7214.7214.3714.3714.3715,300
Mar 27, 202514.5014.7914.4714.7914.7915,700
Mar 26, 202514.8014.9514.5114.5114.5112,600
Mar 25, 202514.6814.9514.4114.5214.5220,200
Mar 24, 202514.7814.9614.6914.6914.696,500
Mar 21, 202514.7014.7314.5514.5614.5619,200
Mar 20, 202514.6414.9014.6014.7714.7716,300
Mar 19, 202514.5914.6814.5014.6814.6811,600
Mar 18, 202514.5414.5614.4514.5214.529,700
Mar 17, 202514.5514.6314.3514.4914.4914,200
Mar 14, 202513.7814.7213.7814.6414.6441,500
Mar 13, 202514.0614.4313.7013.7813.7820,800
Mar 12, 202513.8714.1813.6813.8513.8516,700
Mar 11, 202514.2014.2813.6513.7913.7947,400
Mar 10, 202514.8214.8214.1014.2014.2024,300
Mar 7, 202514.6314.9114.4714.8314.8321,400
Mar 6, 202514.9515.0314.6114.7414.7419,100
Mar 5, 202515.1215.1214.8314.8814.8821,000
Mar 4, 202515.2915.3214.9214.9814.9829,500
Mar 3, 202515.2715.4115.2015.2515.2517,000
Feb 28, 202515.3915.3915.1715.3415.3414,500
Feb 27, 202515.4115.4115.1015.1715.1722,400
Feb 26, 202515.0015.3015.0015.1315.1346,700
Feb 25, 202515.1215.1514.8515.0615.0676,100
Feb 24, 202515.2815.3615.0815.0815.0849,800
Feb 21, 202515.5815.5815.2115.3215.3222,500
Feb 20, 202515.5515.5515.3615.4515.4520,700
Feb 19, 202515.5515.7115.4715.6015.6024,700
Feb 18, 202515.7315.7315.6315.6715.6717,900
Feb 14, 202515.6315.7915.6015.6515.6518,700
Feb 13, 202515.5515.6215.4515.5915.5923,100
Feb 12, 202515.6315.6315.5715.5915.5913,700
Feb 11, 202515.5815.6815.5815.6415.6415,300
Feb 10, 202515.5115.5915.2615.5215.5234,700
Feb 7, 2025 0.36 Dividend
Feb 7, 202515.5015.7915.4515.5015.5024,600
Feb 6, 202515.7616.0015.7615.9015.5441,900
Feb 5, 202515.8715.9615.8015.8415.4823,700
Feb 4, 202515.9515.9915.6415.8815.5222,100
Feb 3, 202515.8415.8415.7115.7515.3913,900
Jan 31, 202515.9015.9615.7315.8415.4821,000
Jan 30, 202515.8815.9015.7215.8015.4417,900
Jan 29, 202515.6615.8915.6315.7015.3434,400
Jan 28, 202515.8515.9915.7115.7215.3628,600
Jan 27, 202516.0016.1915.9015.9115.5523,200
Jan 24, 202516.0116.2415.9116.0015.6420,900
Jan 23, 202515.8916.0915.8516.0915.7317,200
Jan 22, 202516.0516.0615.9515.9515.5916,200
Jan 21, 202516.1916.2416.0816.0915.7321,900
Jan 17, 202515.9016.1315.9016.0615.7021,900
Jan 16, 202516.0316.0315.7915.8815.5226,100
Jan 15, 202515.6916.0015.6815.9415.5833,100
Jan 14, 202515.4115.6415.4115.5015.1520,700
Jan 13, 202515.4715.5015.3715.3715.0217,400
Jan 10, 202515.8615.9715.4215.4515.1020,300
Jan 8, 202515.8816.0515.8515.9015.5419,600
Jan 7, 202516.1616.1615.9415.9415.5814,900
Jan 6, 202516.1916.2916.0216.1115.7529,000
Jan 3, 202516.0716.2016.0416.0815.7230,900
Jan 2, 202516.2516.2916.0516.2915.9219,500
Dec 31, 202416.3416.7416.2516.2915.9214,300
Dec 30, 202416.3416.5516.3416.3816.019,400
Dec 27, 202416.6016.7016.4116.4916.1210,900
Dec 26, 202416.2516.8416.2516.7816.407,900
Dec 24, 202416.3316.4616.3316.3716.004,300
Dec 23, 202416.2716.5115.9116.3716.0061,000
Dec 20, 202416.2516.4016.2416.3716.0021,100
Dec 19, 202416.4016.4016.0716.3916.0211,100
Dec 18, 202416.9816.9816.3716.3716.0016,400
Dec 17, 202416.9016.9116.6116.8816.5024,600
Dec 16, 202416.8116.9416.7616.9416.5617,400
Dec 13, 202416.8516.8916.7116.7116.3316,400
Dec 12, 202416.9116.9816.7316.8416.4618,400
Dec 11, 202416.9917.0416.8016.8416.4625,700
Dec 10, 202416.8017.0216.8016.8716.4931,700
Dec 9, 202416.8316.9916.8016.9016.5239,500
Dec 6, 202417.0317.0316.7016.8516.4716,000
Dec 5, 202416.9017.0216.8916.9616.5833,700
Dec 4, 202416.7516.9816.6016.8816.5025,800
Dec 3, 202416.6016.9416.6016.8016.4237,600
Dec 2, 202416.1116.6416.0016.6216.2418,800
Nov 29, 202416.4216.4316.2116.2115.849,800
Nov 27, 202416.3216.6116.2816.2815.9112,500
Nov 26, 202416.4916.5516.2816.3716.0020,200
Nov 25, 202416.1416.5016.0316.4016.0353,300
Nov 22, 202415.5716.1915.5516.1015.7441,200
Nov 21, 202414.9215.6814.9215.6215.2727,000
Nov 20, 202415.2715.2914.6514.9714.6337,700
Nov 19, 202415.0015.3514.7315.1014.7637,900
Nov 18, 202415.2415.3614.8314.8314.4963,000
Nov 15, 202415.0015.2114.9615.2114.8721,200
Nov 14, 202414.6315.0014.6315.0014.6614,100
Nov 13, 202414.7314.9414.6614.8014.4627,300
Nov 12, 202414.7814.8014.5214.5514.2236,100
Nov 11, 202414.6414.8814.4814.5014.1778,900
Nov 8, 202414.4714.5914.3014.4014.07118,600
Nov 7, 202414.4314.4914.3114.4414.1113,000
Nov 6, 202414.4914.5914.2014.4014.0781,500
Nov 5, 202414.0314.1314.0014.0013.6840,600
Nov 4, 202414.0514.0513.8614.0513.7342,500
Nov 1, 202414.2014.2014.0014.0313.714,400
Oct 31, 202414.0614.1314.0614.1313.814,100
Oct 30, 202413.9814.1513.8714.0513.7313,500
Oct 29, 202414.1014.2314.1014.1113.7916,300
Oct 28, 202414.1814.2314.0814.1813.8617,000
Oct 25, 202414.1814.1814.0014.1213.8018,100
Oct 24, 202414.0914.2013.9514.1113.7920,300
Oct 23, 202414.2314.2514.0114.0313.7118,000
Oct 22, 202414.1514.1914.1414.1413.822,200
Oct 21, 202414.2014.2013.8413.8513.545,200
Oct 18, 202413.9714.2213.9714.2013.886,400
Oct 17, 202414.2014.2014.0914.1813.863,500
Oct 16, 202414.1814.1813.9814.1813.864,900
Oct 15, 202414.1814.1913.9813.9813.662,200
Oct 14, 202414.0614.0614.0614.0613.741,900
Oct 11, 202414.1814.1814.0414.1513.8318,100
Oct 10, 202414.1814.1814.1814.1813.861,100
Oct 9, 202414.1314.1313.9214.1013.786,900
Oct 8, 202413.9514.1413.7614.0013.688,700
Oct 7, 202413.8513.9613.7513.8013.495,100
Oct 4, 202414.0014.1714.0014.0413.722,200
Oct 3, 202414.1014.1013.7214.0713.753,900
Oct 2, 202414.1414.1414.0114.0113.693,000
Oct 1, 202414.1614.1614.0714.0713.751,200
Sep 30, 202414.1714.1714.1514.1713.853,300
Sep 27, 202414.1014.1414.0614.1013.781,600
Sep 26, 202414.0114.1013.9114.1013.783,900
Sep 25, 202413.9614.0913.9614.0913.772,000
Sep 24, 202413.9814.1513.9814.0213.705,400
Sep 23, 202413.9414.1013.9314.0113.6911,600
Sep 20, 202413.8413.9113.7413.9113.6018,700
Sep 19, 202413.7513.8413.7413.8213.515,000
Sep 18, 202413.4113.8813.4113.7413.438,400
Sep 17, 202413.6813.6813.4813.4813.173,000
Sep 16, 202413.5013.6813.5013.5613.254,500
Sep 13, 202413.4213.5013.4213.5013.192,800
Sep 12, 202413.4213.4213.1713.3813.0821,000
Sep 11, 202413.0513.4513.0513.4513.153,700
Sep 10, 202413.4413.4413.2113.2512.953,300
Sep 9, 202413.3113.3513.2013.2012.902,800
Sep 6, 202413.3813.3813.2013.3413.045,000
Sep 5, 202413.3213.4013.2513.3013.0014,300
Sep 4, 202413.5713.6013.4113.4113.116,000
Sep 3, 202413.3513.7413.2713.7413.4314,200
Aug 30, 202413.3513.4013.3013.4013.107,300
Aug 29, 202413.3013.4013.2913.3413.0423,100
Aug 28, 202413.3913.3913.2513.3513.057,100
Aug 27, 202413.3713.3913.3513.3913.093,100
Aug 26, 202413.4413.4713.2613.3313.0352,800
Aug 23, 202413.2513.5913.2213.4713.1713,700
Aug 22, 202413.1713.2813.0213.2412.942,300
Aug 21, 202412.9313.1812.9313.0012.713,100
Aug 20, 202413.1313.3312.9512.9512.667,900
Aug 19, 202412.9313.2312.8513.1812.8857,400
Aug 16, 202412.8912.9512.6312.9012.6199,000
Aug 15, 202412.5512.8012.4312.7912.502,600
Aug 14, 202412.4712.5812.3812.5812.303,800
Aug 13, 202411.8012.4311.8012.0611.791,700
Aug 12, 202412.5412.7812.0012.2111.939,800
Aug 9, 202412.3912.5212.2012.5212.247,800
Aug 8, 202412.7512.7512.7512.7512.46300
Aug 7, 202412.4312.4312.1112.2411.964,500
Aug 6, 202412.5912.8212.2512.2511.9747,700
Aug 5, 202412.0912.2411.7412.2411.962,300
Aug 2, 202412.2612.6311.9912.4512.172,800
Aug 1, 202412.7012.8312.5512.8312.543,400
Jul 31, 202413.0013.0712.7312.9412.656,700
Jul 30, 202413.1013.1012.8012.9212.6329,500
Jul 29, 202413.0913.1012.8112.9012.614,200
Jul 26, 202413.0713.1013.0713.0912.794,700
Jul 25, 202412.4313.3412.4313.0712.7712,300
Jul 24, 202412.4012.4412.2612.4412.162,100
Jul 23, 202412.0712.4612.0712.4412.1611,200
Jul 22, 202412.3812.4012.0112.3312.0524,200
Jul 19, 202412.2312.4312.2312.3212.041,700
Jul 18, 202412.2612.3012.1912.1911.911,600
Jul 17, 202411.7312.4911.7212.4912.216,600
Jul 16, 202411.8812.2911.8712.1411.8713,500
Jul 15, 202411.6812.0011.6211.9011.639,300
Jul 12, 202411.3011.7011.3011.7011.444,300
Jul 11, 202411.2811.4211.2811.3511.096,500
Jul 10, 202411.0711.2811.0511.1510.907,500
Jul 9, 202411.0611.2811.0611.0810.834,800
Jul 8, 202411.2911.2911.1511.1510.901,200
Jul 5, 202411.3011.3011.2611.2911.034,500
Jul 3, 202411.1511.3011.1511.3011.041,000
Jul 2, 202411.2211.4011.2211.2511.004,500
Jul 1, 202411.4611.5711.4011.4011.141,000
Jun 28, 202411.5811.5911.1111.5711.319,000
Jun 27, 202411.3511.6711.1611.5011.244,200
Jun 26, 202411.3011.5511.2011.5511.293,000
Jun 25, 202411.5711.7011.4011.4011.141,500
Jun 24, 202411.4011.4011.3411.3411.081,300
Jun 21, 202411.1811.5011.1811.4511.1912,200
Jun 20, 202410.9211.5810.9211.3711.113,500
Jun 18, 202411.2211.5911.2211.3211.062,700
Jun 17, 202411.5911.5911.2411.3011.042,100
Jun 14, 202411.3611.7011.3611.7011.445,200
Jun 13, 202411.2511.2511.2011.2010.95500
Jun 12, 202411.3811.3811.0011.0010.75900
Jun 11, 202411.0311.2810.7510.9110.6612,100
Jun 10, 202410.8911.2910.8911.2010.9532,200
Jun 7, 202411.2311.2611.2311.2611.011,000
Jun 6, 202411.1611.1711.1611.1710.921,400
Jun 5, 202411.1011.2910.8111.0710.8241,400

Related Tickers

GUAA Guaranty Bancorp, Inc.
40.01
0.00%
 
OVBC Ohio Valley Banc Corp.
31.33
+0.16%
 
INBC InBankshares, Corp
10.35
0.00%
 
CBTN Citizens Bancorp Investment, Inc.
28.50
0.00%
 
PLQC Plains Acquisition Corporation
57.50
-1.71%
 
FNRN First Northern Community Bancorp
9.89
0.00%
 
NODB North Dallas Bank & Trust Co.
55.08
-0.13%
 
DBIN Dacotah Banks, Inc.
33.50
0.00%
 
LARK Landmark Bancorp, Inc.
28.25
-0.74%
 
AMBZ American Business Bank
42.26
0.00%