Citizens Community Bancorp, Inc.CZWINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.11 | $18.59 | $18.06 | $18.53 | 114,095 |
| 1/30/2026 | $17.50 | $18.26 | $17.50 | $18.14 | 46,700 |
| 1/29/2026 | $17.91 | $18.14 | $17.71 | $18.01 | 31,338 |
| 1/28/2026 | $17.99 | $18.11 | $17.67 | $17.74 | 29,510 |
| 1/27/2026 | $18.19 | $18.35 | $17.98 | $18.05 | 43,631 |
| 1/26/2026 | $18.35 | $18.42 | $18.00 | $18.06 | 30,830 |
| 1/23/2026 | $18.45 | $18.61 | $17.75 | $18.20 | 59,600 |
| 1/22/2026 | $18.72 | $18.99 | $18.45 | $18.52 | 80,729 |
| 1/21/2026 | $18.34 | $18.71 | $18.31 | $18.60 | 62,801 |
| 1/20/2026 | $18.30 | $18.44 | $17.80 | $17.92 | 17,921 |
| 1/16/2026 | $18.24 | $18.71 | $18.20 | $18.45 | 79,500 |
| 1/15/2026 | $18.11 | $18.37 | $18.11 | $18.23 | 52,500 |
| 1/14/2026 | $17.96 | $18.54 | $17.96 | $18.15 | 125,631 |
| 1/13/2026 | $18.19 | $18.19 | $17.84 | $17.89 | 19,924 |
| 1/12/2026 | $18.22 | $18.27 | $18.00 | $18.07 | 25,107 |
| 1/9/2026 | $18.45 | $18.47 | $18.18 | $18.22 | 96,520 |
| 1/8/2026 | $17.47 | $18.61 | $17.47 | $18.32 | 133,732 |
| 1/7/2026 | $17.68 | $17.68 | $17.38 | $17.51 | 35,600 |
| 1/6/2026 | $17.69 | $17.81 | $17.46 | $17.69 | 33,200 |
| 1/5/2026 | $17.52 | $17.99 | $17.52 | $17.69 | 75,300 |
| 1/2/2026 | $17.83 | $17.92 | $17.43 | $17.43 | 16,900 |
| 12/31/2025 | $17.88 | $17.94 | $17.78 | $17.82 | 13,500 |
| 12/30/2025 | $18.17 | $18.25 | $17.79 | $17.79 | 17,008 |
| 12/29/2025 | $18.00 | $18.47 | $17.79 | $18.08 | 18,000 |
| 12/26/2025 | $18.10 | $18.20 | $17.81 | $17.95 | 45,115 |
| 12/24/2025 | $18.14 | $18.27 | $18.02 | $18.02 | 9,420 |
| 12/23/2025 | $18.21 | $18.33 | $17.98 | $18.04 | 20,400 |
| 12/22/2025 | $18.40 | $18.55 | $18.10 | $18.21 | 25,200 |
| 12/19/2025 | $18.46 | $18.74 | $18.15 | $18.41 | 88,300 |
| 12/18/2025 | $18.52 | $18.74 | $18.45 | $18.47 | 41,500 |
| 12/17/2025 | $18.50 | $18.58 | $18.34 | $18.45 | 26,300 |
| 12/16/2025 | $18.47 | $18.50 | $18.43 | $18.45 | 26,600 |
| 12/15/2025 | $18.39 | $18.48 | $18.36 | $18.44 | 43,531 |
| 12/12/2025 | $18.48 | $18.49 | $18.31 | $18.34 | 25,648 |
| 12/11/2025 | $18.07 | $18.40 | $18.02 | $18.36 | 40,945 |
| 12/10/2025 | $17.86 | $18.18 | $17.85 | $18.05 | 53,900 |
| 12/9/2025 | $17.85 | $17.98 | $17.75 | $17.79 | 15,727 |
| 12/8/2025 | $17.84 | $17.87 | $17.72 | $17.79 | 11,300 |
| 12/5/2025 | $17.90 | $17.90 | $17.77 | $17.77 | 12,200 |
| 12/4/2025 | $17.75 | $17.99 | $17.64 | $17.85 | 26,706 |
| 12/3/2025 | $17.45 | $17.71 | $17.29 | $17.67 | 28,146 |
| 12/2/2025 | $17.36 | $17.50 | $17.33 | $17.33 | 9,400 |
| 12/1/2025 | $17.39 | $17.40 | $17.25 | $17.35 | 9,806 |
| 11/28/2025 | $17.18 | $17.29 | $16.95 | $17.25 | 9,127 |
| 11/26/2025 | $17.12 | $17.48 | $16.97 | $17.21 | 27,416 |
| 11/25/2025 | $16.90 | $17.42 | $16.86 | $17.20 | 42,100 |
| 11/24/2025 | $16.83 | $16.89 | $16.71 | $16.89 | 17,600 |
| 11/21/2025 | $16.54 | $16.90 | $16.28 | $16.72 | 24,535 |
| 11/20/2025 | $16.52 | $16.66 | $16.42 | $16.58 | 17,600 |
| 11/19/2025 | $16.54 | $16.54 | $16.27 | $16.34 | 11,938 |
| 11/18/2025 | $16.47 | $16.68 | $16.36 | $16.37 | 11,500 |
| 11/17/2025 | $16.84 | $16.92 | $16.36 | $16.36 | 17,316 |
| 11/14/2025 | $16.87 | $16.90 | $16.77 | $16.80 | 20,121 |
| 11/13/2025 | $16.55 | $17.00 | $16.55 | $16.90 | 79,600 |
| 11/12/2025 | $16.44 | $16.55 | $16.40 | $16.51 | 22,500 |
| 11/11/2025 | $16.34 | $16.44 | $16.30 | $16.44 | 10,807 |
| 11/10/2025 | $16.21 | $16.34 | $16.11 | $16.28 | 11,107 |
| 11/7/2025 | $16.24 | $16.33 | $16.11 | $16.19 | 11,100 |
| 11/6/2025 | $16.43 | $16.43 | $16.19 | $16.20 | 18,100 |
| 11/5/2025 | $16.18 | $16.45 | $16.15 | $16.37 | 37,422 |
| 11/4/2025 | $16.08 | $16.18 | $15.94 | $16.14 | 36,200 |