Skip to main content
CZWI logo

Citizens Community Bancorp, Inc.

CZWINASDAQFinancialsBanks - Regional

$22.69Today:- (-)1Y +36.84%

As of Oct 26, 2026 close

Market cap
$218.89M
P/E (TTM)
17.09
Forward P/E
15.86
Dividend yield
1.47%
52-week range
$15.50$24.43
Volume (live)
-
Avg. volume (3M)
38.52K

Citizens Community Bancorp (CZWI) Historical Stock Prices

Analyze Citizens Community Bancorp (CZWI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Citizens Community Bancorp (CZWI) Interactive Price Chart

Interactive historical price chart showing Citizens Community Bancorp stock price movements and trends across multiple time periods.

Loading chart...

CZWI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CZWI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.4922.7821.4922.6922.6970.19K
Oct 23, 202621.4021.4921.1921.4221.4223.21K
Oct 22, 202621.4321.5921.3321.5021.5046.22K
Oct 21, 202621.1521.2721.0721.1321.1322.20K
Oct 20, 202621.1821.4421.1021.2321.2331.04K
Oct 19, 202621.2421.3621.0821.1121.1128.49K
Oct 16, 202621.1621.6821.0021.2221.2225.21K
Oct 15, 202621.1421.3621.0221.1121.1127.60K
Oct 14, 202621.0121.2820.9521.0021.0030.73K
Oct 13, 202621.1421.5421.0021.2321.2323.14K
Oct 12, 202620.9821.3320.9821.0821.0828.66K
Oct 9, 202621.3121.3620.9821.1021.1038.91K
Oct 8, 202621.3622.1621.2421.4121.4127.70K
Oct 7, 202621.3121.5521.3021.3621.3618.71K
Oct 6, 202621.3021.5821.1621.4621.4617.83K
Oct 5, 202621.3921.5221.1621.3121.3124.85K
Oct 2, 202621.3521.6021.1821.3021.3024.94K
Oct 1, 202621.0721.3220.5921.2021.2032.52K
Sep 30, 202621.1621.2721.0021.1121.1123.03K
Sep 29, 202621.0521.2520.9621.2521.2524.11K
Sep 28, 202621.1421.2220.9521.1221.1245.90K
Sep 25, 202621.2921.7221.2821.3421.3428.37K
Sep 24, 202621.2921.3321.0821.2121.2131.61K
Sep 23, 202621.5921.5921.1621.2321.2336.65K
Sep 22, 202621.5721.6421.2721.6321.6331.42K
Sep 21, 202621.7921.8421.0921.3821.3840.16K
Sep 18, 202621.4621.9220.9921.8721.87230.18K
Sep 17, 202621.6621.7121.2121.4721.4727.70K
Sep 16, 202621.6921.7721.2921.4821.4856.62K
Sep 15, 202621.8321.8821.6221.8021.8037.57K
Sep 14, 202621.8822.1621.7221.8221.8241.15K
Sep 11, 202622.1722.5521.8021.8821.8841.82K
Sep 10, 202621.9322.2121.5622.0522.0567.27K
Sep 9, 202622.0822.6621.8922.0622.0664.25K
Sep 8, 202621.9422.4321.8722.1022.10164.92K
Sep 4, 202621.8624.0021.8222.0722.0750.64K
Sep 3, 202621.6722.1121.6721.8321.8352.78K
Sep 2, 202620.9421.6320.9421.4721.4768.27K
Sep 1, 202620.8520.8520.6820.7020.7036.96K
Aug 31, 202621.0621.0620.6320.8320.8342.77K
Aug 28, 202620.9821.1620.8621.0221.0234.14K
Aug 27, 202620.7220.9520.5620.8720.8723.33K
Aug 26, 202620.8020.9220.7520.7720.7726.76K
Aug 25, 202620.9420.9420.7520.8520.8512.30K
Aug 24, 202621.0121.1920.8520.8820.8828.09K
Aug 21, 202620.9321.2220.7121.0721.0781.29K
Aug 20, 202620.9621.2020.8220.8920.8938.08K
Aug 19, 202621.2421.2420.8120.9520.9556.32K
Aug 18, 202620.9421.3520.8821.1721.1738.20K
Aug 17, 202620.9621.3920.8820.9220.9248.91K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.