NasdaqGM - Delayed Quote USD

Citizens Community Bancorp, Inc. (CZWI)

10.75 -0.06 (-0.56%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.57 10.89 10.39 10.75 10.75 3,300
Apr 23, 2024 10.65 10.83 10.40 10.81 10.81 4,800
Apr 22, 2024 10.73 10.92 10.53 10.53 10.53 8,400
Apr 19, 2024 10.59 10.97 10.59 10.97 10.97 6,800
Apr 18, 2024 10.85 10.85 10.53 10.68 10.68 6,700
Apr 17, 2024 10.77 10.86 10.75 10.86 10.86 17,600
Apr 16, 2024 10.75 10.94 10.75 10.79 10.79 2,200
Apr 15, 2024 10.76 11.04 10.76 10.99 10.99 17,400
Apr 12, 2024 11.05 11.05 10.85 10.85 10.85 5,400
Apr 11, 2024 11.09 11.16 11.00 11.07 11.07 14,300
Apr 10, 2024 11.46 11.46 11.00 11.08 11.08 6,800
Apr 9, 2024 11.75 11.75 11.60 11.60 11.60 2,700
Apr 8, 2024 11.85 11.85 11.60 11.74 11.74 11,700
Apr 5, 2024 11.85 11.86 11.61 11.73 11.73 6,700
Apr 4, 2024 11.87 11.87 11.73 11.80 11.80 2,000
Apr 3, 2024 11.78 11.92 11.72 11.72 11.72 9,500
Apr 2, 2024 12.04 12.25 11.88 11.95 11.95 6,500
Apr 1, 2024 12.14 12.19 12.04 12.19 12.19 9,500
Mar 28, 2024 12.21 12.22 12.09 12.15 12.15 6,100
Mar 27, 2024 11.96 12.24 11.96 12.15 12.15 27,600
Mar 26, 2024 12.28 12.28 11.95 11.95 11.95 16,800
Mar 25, 2024 12.18 12.29 12.07 12.20 12.20 30,300
Mar 22, 2024 12.26 12.30 12.08 12.19 12.19 30,900
Mar 21, 2024 12.25 12.35 12.25 12.30 12.30 44,500
Mar 20, 2024 12.20 12.27 12.09 12.20 12.20 24,400
Mar 19, 2024 12.20 12.30 12.15 12.20 12.20 161,200
Mar 18, 2024 12.03 12.27 11.72 12.20 12.20 221,100
Mar 15, 2024 12.30 12.47 12.01 12.25 12.25 264,600
Mar 14, 2024 12.53 12.61 12.14 12.33 12.33 185,600
Mar 13, 2024 12.14 12.61 12.02 12.61 12.61 165,300
Mar 12, 2024 12.49 12.49 12.20 12.20 12.20 21,600
Mar 11, 2024 12.55 12.61 12.30 12.47 12.47 56,500
Mar 8, 2024 12.18 12.27 12.06 12.22 12.22 49,800
Mar 7, 2024 12.00 12.20 11.98 12.06 12.06 25,500
Mar 6, 2024 12.00 12.39 11.82 11.98 11.98 73,600
Mar 5, 2024 11.98 11.99 11.59 11.94 11.94 17,600
Mar 4, 2024 11.54 11.95 11.54 11.86 11.86 37,200
Mar 1, 2024 11.56 11.90 11.32 11.55 11.55 18,100
Feb 29, 2024 11.65 12.00 11.53 11.66 11.66 9,600
Feb 28, 2024 11.95 12.00 11.55 11.62 11.62 6,100
Feb 27, 2024 12.00 12.16 11.96 11.96 11.96 6,100
Feb 26, 2024 12.14 12.15 12.02 12.04 12.04 9,900
Feb 23, 2024 12.15 12.16 12.01 12.07 12.07 11,700
Feb 22, 2024 12.05 12.12 11.94 11.95 11.95 4,900
Feb 21, 2024 12.08 12.16 11.81 12.02 12.02 9,200
Feb 20, 2024 11.85 12.16 11.78 12.01 12.01 32,600
Feb 16, 2024 11.68 11.78 11.63 11.70 11.70 14,600
Feb 15, 2024 11.70 11.84 11.49 11.63 11.63 7,600
Feb 14, 2024 11.56 11.56 11.14 11.32 11.32 5,500
Feb 13, 2024 11.40 11.53 11.18 11.18 11.18 8,400
Feb 12, 2024 11.84 12.00 11.44 11.53 11.53 38,800
Feb 9, 2024 11.89 11.89 11.59 11.62 11.62 3,300
Feb 8, 2024 0.32 Dividend
Feb 8, 2024 11.75 11.75 11.33 11.58 11.58 4,600
Feb 7, 2024 12.21 12.33 11.92 11.98 11.66 39,000
Feb 6, 2024 12.33 12.36 12.27 12.28 11.95 4,400
Feb 5, 2024 12.38 12.38 12.22 12.35 12.02 7,000
Feb 2, 2024 12.35 12.40 12.14 12.40 12.07 3,900
Feb 1, 2024 12.20 12.47 12.08 12.29 11.96 29,400
Jan 31, 2024 12.47 12.61 12.14 12.14 11.82 11,600
Jan 30, 2024 12.21 12.50 12.21 12.44 12.11 16,100
Jan 29, 2024 12.48 12.50 12.31 12.31 11.98 10,900
Jan 26, 2024 11.92 12.17 11.85 12.17 11.84 4,100
Jan 25, 2024 11.75 11.88 11.75 11.88 11.56 4,600
Jan 24, 2024 11.65 11.97 11.65 11.89 11.57 4,100
Jan 23, 2024 12.13 12.13 11.63 11.63 11.32 6,000
Jan 22, 2024 11.51 11.95 11.51 11.74 11.43 5,500
Jan 19, 2024 11.68 11.68 11.41 11.49 11.18 9,900
Jan 18, 2024 11.58 11.58 11.57 11.57 11.26 1,400
Jan 17, 2024 11.54 11.62 11.54 11.55 11.24 2,400
Jan 16, 2024 11.40 11.59 11.33 11.55 11.24 9,300
Jan 12, 2024 11.46 11.68 11.40 11.42 11.11 8,400
Jan 11, 2024 11.43 11.63 11.41 11.45 11.14 5,700
Jan 10, 2024 11.50 11.61 11.49 11.53 11.22 9,400
Jan 9, 2024 11.41 11.57 11.41 11.50 11.19 9,500
Jan 8, 2024 11.52 11.54 11.37 11.52 11.21 3,100
Jan 5, 2024 11.60 11.70 11.40 11.52 11.21 11,700
Jan 4, 2024 11.45 11.65 11.37 11.52 11.21 13,600
Jan 3, 2024 11.28 11.60 11.28 11.54 11.23 6,100
Jan 2, 2024 11.63 11.78 11.54 11.55 11.24 21,400
Dec 29, 2023 11.74 11.74 11.56 11.71 11.40 2,600
Dec 28, 2023 11.60 11.69 11.50 11.69 11.38 3,400
Dec 27, 2023 11.41 11.59 11.26 11.55 11.24 13,600
Dec 26, 2023 11.22 11.52 11.08 11.50 11.19 18,000
Dec 22, 2023 11.16 11.64 11.16 11.40 11.10 8,300
Dec 21, 2023 11.50 11.50 11.50 11.50 11.19 400
Dec 20, 2023 11.59 11.59 11.21 11.50 11.19 5,900
Dec 19, 2023 11.48 11.60 11.43 11.44 11.13 22,000
Dec 18, 2023 11.05 11.38 11.00 11.38 11.08 16,800
Dec 15, 2023 11.09 11.30 11.09 11.28 10.98 13,900
Dec 14, 2023 11.01 11.26 10.50 11.11 10.81 51,900
Dec 13, 2023 10.75 11.24 10.65 10.93 10.64 51,200
Dec 12, 2023 11.05 11.27 10.80 10.80 10.51 4,400
Dec 11, 2023 11.04 11.09 10.87 11.09 10.79 3,600
Dec 8, 2023 10.57 11.06 10.57 10.90 10.61 9,800
Dec 7, 2023 10.49 10.75 10.49 10.74 10.45 3,500
Dec 6, 2023 10.41 10.83 10.41 10.63 10.35 4,200
Dec 5, 2023 10.73 10.73 10.49 10.54 10.26 1,700
Dec 4, 2023 10.16 10.73 10.16 10.33 10.05 4,800
Dec 1, 2023 10.41 10.75 10.28 10.43 10.15 34,700
Nov 30, 2023 10.75 10.88 10.62 10.62 10.34 5,900
Nov 29, 2023 10.68 11.07 10.68 10.75 10.46 5,300
Nov 28, 2023 10.99 10.99 10.75 10.75 10.46 14,100
Nov 27, 2023 10.51 10.80 10.51 10.64 10.36 6,200
Nov 24, 2023 10.62 10.98 10.50 10.73 10.44 14,200
Nov 22, 2023 10.94 11.18 10.50 10.86 10.57 2,100
Nov 21, 2023 10.75 11.10 10.75 10.80 10.51 6,100
Nov 20, 2023 10.85 11.61 10.55 11.00 10.71 13,900
Nov 17, 2023 11.11 12.20 10.96 11.00 10.71 5,100
Nov 16, 2023 11.01 11.22 11.01 11.08 10.78 2,600
Nov 15, 2023 11.31 11.31 10.85 11.11 10.81 5,200
Nov 14, 2023 10.77 11.36 10.77 11.21 10.91 26,500
Nov 13, 2023 11.18 11.18 10.50 10.64 10.36 8,300
Nov 10, 2023 9.74 10.65 9.74 10.39 10.11 18,800
Nov 9, 2023 9.56 9.79 9.48 9.67 9.41 6,600
Nov 8, 2023 9.24 9.76 9.15 9.47 9.22 6,500
Nov 7, 2023 9.20 9.30 9.00 9.08 8.84 61,700
Nov 6, 2023 9.04 9.04 9.04 9.04 8.80 800
Nov 3, 2023 9.35 9.35 9.21 9.31 9.06 8,100
Nov 2, 2023 9.32 9.32 9.08 9.17 8.93 1,100
Nov 1, 2023 9.17 9.17 9.17 9.17 8.93 300
Oct 31, 2023 8.82 8.90 8.60 8.82 8.58 74,400
Oct 30, 2023 8.83 9.26 8.81 8.82 8.58 6,700
Oct 27, 2023 8.83 9.14 8.83 8.87 8.63 1,700
Oct 26, 2023 9.16 9.16 8.86 8.86 8.62 500
Oct 25, 2023 8.82 9.00 8.54 8.90 8.66 7,000
Oct 24, 2023 9.00 9.00 8.47 8.47 8.24 2,700
Oct 23, 2023 9.01 9.27 9.00 9.04 8.80 3,900
Oct 20, 2023 9.02 9.30 9.02 9.15 8.91 3,600
Oct 19, 2023 9.09 9.09 9.09 9.09 8.85 500
Oct 18, 2023 9.14 9.20 9.02 9.02 8.78 1,500
Oct 17, 2023 9.33 9.35 9.02 9.02 8.78 20,600
Oct 16, 2023 9.13 9.31 9.12 9.12 8.88 5,000
Oct 13, 2023 9.29 9.29 9.16 9.16 8.92 800
Oct 12, 2023 9.13 9.23 9.12 9.23 8.98 1,500
Oct 11, 2023 9.25 9.25 9.12 9.14 8.90 7,100
Oct 10, 2023 9.34 9.35 9.18 9.18 8.93 1,600
Oct 9, 2023 9.17 9.30 9.17 9.30 9.05 900
Oct 6, 2023 9.28 9.28 9.28 9.28 9.03 -
Oct 5, 2023 9.15 9.33 9.12 9.28 9.03 27,400
Oct 4, 2023 9.28 9.28 9.10 9.16 8.92 12,200
Oct 3, 2023 9.48 9.54 9.16 9.16 8.92 5,600
Oct 2, 2023 9.33 9.49 9.33 9.49 9.24 1,000
Sep 29, 2023 9.47 9.60 9.45 9.60 9.34 1,600
Sep 28, 2023 9.66 9.66 9.39 9.39 9.14 600
Sep 27, 2023 9.78 9.78 9.36 9.36 9.11 3,300
Sep 26, 2023 9.52 9.55 9.44 9.44 9.19 24,700
Sep 25, 2023 9.66 9.84 9.55 9.57 9.31 8,000
Sep 22, 2023 9.76 9.76 9.76 9.76 9.50 400
Sep 21, 2023 9.85 9.85 9.73 9.73 9.47 8,100
Sep 20, 2023 10.05 10.09 9.90 9.90 9.64 10,400
Sep 19, 2023 10.06 10.10 9.95 9.95 9.68 16,700
Sep 18, 2023 10.17 10.19 10.15 10.17 9.90 4,100
Sep 15, 2023 10.13 10.23 10.13 10.23 9.96 23,800
Sep 14, 2023 10.02 10.25 10.02 10.14 9.87 9,100
Sep 13, 2023 10.16 10.16 10.05 10.05 9.78 4,900
Sep 12, 2023 10.11 10.22 10.11 10.12 9.85 8,400
Sep 11, 2023 10.31 10.31 10.28 10.30 10.02 4,800
Sep 8, 2023 10.32 10.32 10.31 10.31 10.03 2,600
Sep 7, 2023 10.31 10.31 10.31 10.31 10.03 1,800
Sep 6, 2023 10.41 10.41 10.41 10.41 10.13 1,700
Sep 5, 2023 10.46 10.46 10.46 10.46 10.18 3,500
Sep 1, 2023 10.42 10.46 10.42 10.45 10.17 2,400
Aug 31, 2023 10.25 10.48 10.25 10.37 10.09 2,400
Aug 30, 2023 10.36 10.50 10.36 10.36 10.08 3,300
Aug 29, 2023 10.32 10.49 10.32 10.49 10.21 2,500
Aug 28, 2023 10.30 10.32 10.26 10.32 10.04 14,700
Aug 25, 2023 10.22 10.25 10.20 10.25 9.98 8,000
Aug 24, 2023 10.30 10.30 10.27 10.27 10.00 1,100
Aug 23, 2023 10.16 10.45 10.16 10.31 10.03 3,100
Aug 22, 2023 10.19 10.21 10.15 10.16 9.89 7,200
Aug 21, 2023 10.09 10.16 10.09 10.16 9.89 1,900
Aug 18, 2023 10.15 10.15 10.15 10.15 9.88 900
Aug 17, 2023 10.30 10.30 10.10 10.23 9.96 1,100
Aug 16, 2023 10.02 10.11 10.02 10.11 9.84 15,600
Aug 15, 2023 9.85 10.38 9.85 10.15 9.88 3,300
Aug 14, 2023 10.19 10.19 10.11 10.16 9.89 3,600
Aug 11, 2023 10.12 10.23 10.12 10.13 9.86 1,600
Aug 10, 2023 10.20 10.20 10.10 10.10 9.83 2,100
Aug 9, 2023 10.00 10.20 10.00 10.20 9.93 1,900
Aug 8, 2023 10.25 10.34 10.25 10.25 9.98 4,800
Aug 7, 2023 10.29 10.33 10.29 10.29 10.02 2,200
Aug 4, 2023 10.23 10.55 10.20 10.29 10.02 2,900
Aug 3, 2023 10.17 10.53 10.17 10.18 9.91 4,200
Aug 2, 2023 10.50 10.50 10.17 10.17 9.90 6,300
Aug 1, 2023 10.20 10.28 10.20 10.23 9.96 16,100
Jul 31, 2023 10.45 10.48 10.18 10.27 10.00 9,700
Jul 28, 2023 10.30 10.37 10.12 10.12 9.85 4,800
Jul 27, 2023 10.20 10.42 10.20 10.42 10.14 4,800
Jul 26, 2023 10.55 10.55 10.14 10.34 10.06 3,900
Jul 25, 2023 9.85 10.11 9.85 10.10 9.83 6,900
Jul 24, 2023 9.86 9.99 9.86 9.99 9.72 4,300
Jul 21, 2023 9.88 9.96 9.85 9.86 9.60 4,400
Jul 20, 2023 10.12 10.12 9.85 10.03 9.76 9,700
Jul 19, 2023 9.98 10.00 9.83 9.97 9.70 15,800
Jul 18, 2023 9.50 9.65 9.27 9.55 9.29 6,300
Jul 17, 2023 9.22 9.27 9.17 9.20 8.95 2,500
Jul 14, 2023 9.28 9.28 9.14 9.15 8.91 2,700
Jul 13, 2023 9.48 9.48 9.18 9.38 9.13 4,900
Jul 12, 2023 9.05 9.34 9.05 9.34 9.09 7,600
Jul 11, 2023 8.95 9.05 8.92 8.99 8.75 5,400
Jul 10, 2023 8.99 9.05 8.95 8.95 8.71 5,900
Jul 7, 2023 9.04 9.46 8.99 8.99 8.75 1,600
Jul 6, 2023 9.22 9.22 8.86 9.16 8.92 5,800
Jul 5, 2023 9.04 9.09 8.88 9.08 8.84 7,100
Jul 3, 2023 8.92 9.14 8.82 9.07 8.83 4,000
Jun 30, 2023 8.93 8.94 8.76 8.85 8.61 9,600
Jun 29, 2023 9.06 9.06 8.76 8.76 8.53 1,500
Jun 28, 2023 8.90 8.90 8.75 8.75 8.52 12,100
Jun 27, 2023 8.87 8.89 8.78 8.85 8.61 10,600
Jun 26, 2023 8.85 8.89 8.78 8.89 8.65 2,100
Jun 23, 2023 8.89 8.90 8.73 8.75 8.52 28,700
Jun 22, 2023 8.87 9.07 8.79 8.89 8.65 17,500
Jun 21, 2023 8.90 9.15 8.90 8.90 8.66 7,100
Jun 20, 2023 8.93 9.19 8.90 8.90 8.66 6,100
Jun 16, 2023 8.75 9.10 8.75 8.89 8.65 18,800
Jun 15, 2023 8.74 8.95 8.74 8.76 8.53 3,000
Jun 14, 2023 9.10 9.10 8.67 8.67 8.44 2,000
Jun 13, 2023 8.82 9.19 8.82 8.87 8.63 2,800
Jun 12, 2023 8.89 8.99 8.80 8.81 8.57 3,500
Jun 9, 2023 8.97 8.97 8.80 8.80 8.56 19,400
Jun 8, 2023 8.85 8.85 8.78 8.79 8.56 3,000
Jun 7, 2023 8.78 8.84 8.77 8.77 8.54 5,300
Jun 6, 2023 8.70 8.95 8.67 8.67 8.44 5,800
Jun 5, 2023 8.81 8.94 8.61 8.75 8.52 5,800
Jun 2, 2023 8.76 8.89 8.60 8.70 8.47 10,500
Jun 1, 2023 8.51 8.77 8.51 8.53 8.30 3,700
May 31, 2023 8.56 8.67 8.51 8.51 8.28 10,300
May 30, 2023 8.73 8.73 8.60 8.60 8.37 2,200
May 26, 2023 8.55 8.56 8.55 8.56 8.33 400
May 25, 2023 8.54 8.62 8.49 8.49 8.26 5,500
May 24, 2023 8.20 8.57 8.00 8.53 8.30 85,400
May 23, 2023 8.20 8.36 8.16 8.20 7.98 9,800
May 22, 2023 8.15 8.23 8.05 8.15 7.93 9,900
May 19, 2023 8.20 8.37 8.08 8.17 7.95 15,500
May 18, 2023 7.86 8.10 7.86 8.02 7.81 6,400
May 17, 2023 8.25 8.25 7.61 7.75 7.54 20,800
May 16, 2023 7.91 7.91 7.73 7.76 7.55 13,000
May 15, 2023 7.89 8.25 7.89 7.94 7.73 3,700
May 12, 2023 7.89 8.02 7.80 7.92 7.71 9,100
May 11, 2023 8.20 8.55 7.81 7.85 7.64 6,300
May 10, 2023 8.00 8.14 7.83 7.99 7.78 12,400
May 9, 2023 8.48 8.50 8.00 8.02 7.81 28,600
May 8, 2023 8.76 8.76 8.41 8.41 8.19 8,100
May 5, 2023 8.74 8.86 8.70 8.76 8.53 11,500
May 4, 2023 9.39 9.39 8.40 8.76 8.53 24,100
May 3, 2023 10.14 10.15 9.65 9.65 9.39 3,400
May 2, 2023 10.00 10.02 9.51 9.80 9.54 5,800
May 1, 2023 10.40 10.45 10.02 10.08 9.81 5,700
Apr 28, 2023 9.55 10.29 9.55 10.08 9.81 4,100
Apr 27, 2023 9.75 10.00 9.75 9.97 9.70 8,000
Apr 26, 2023 10.08 10.15 9.55 9.85 9.59 23,600
Apr 25, 2023 10.71 10.71 10.34 10.34 10.06 2,300

Related Tickers

EBMT Eagle Bancorp Montana, Inc.
12.86
+1.26%
 
FRAF Franklin Financial Services Corporation
30.14
+0.97%
 
SSBI Summit State Bank
10.19
+3.98%
 
AUBN Auburn National Bancorporation, Inc.
17.17
+0.18%
 
WNEB Western New England Bancorp, Inc.
6.52
+1.09%
 
QCRH QCR Holdings, Inc.
58.57
+0.36%
 
QNTO Quaint Oak Bancorp, Inc.
10.55
0.00%
 
VABK Virginia National Bankshares Corporation
24.60
-0.08%
 
CVLY Codorus Valley Bancorp, Inc.
22.55
+1.26%
 
CWBC Community West Bancshares
17.97
-1.59%