Citizens Community Bancorp Inc (CZWI) Historical Stock Data
10.95 ↑0.07 (0.64%)
As of May 6, 2024, 10:03am EST.
Historical Data
In the past 30 trading days, CZWI is down -0.04% a day on average. There have been 14 days where Citizens Community Bancorp Inc closed green and 16 days where CZWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 10.94 | 10.95 | ↑$0.01 (0.14%) | 10.88 | 11.19 | 7.18K |
| 2024-05-03 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.88 | 11.08 | 10.71K |
| 2024-05-02 | 10.99 | 11.00 | ↑$0.01 (0.09%) | 10.99 | 11.00 | 1.07K |
| 2024-05-01 | 11.00 | 10.81 | ↓$0.19 (-1.73%) | 10.64 | 11.00 | 4.57K |
| 2024-04-30 | 10.45 | 11.00 | ↑$0.55 (5.26%) | 10.45 | 11.00 | 3.50K |
| 2024-04-29 | 10.14 | 10.39 | ↑$0.25 (2.47%) | 10.14 | 10.40 | 3.03K |
| 2024-04-26 | 10.77 | 10.36 | ↓$0.41 (-3.81%) | 10.32 | 10.77 | 4.31K |
| 2024-04-25 | 10.36 | 10.48 | ↑$0.12 (1.16%) | 10.36 | 10.48 | 1.70K |
| 2024-04-24 | 10.57 | 10.75 | ↑$0.18 (1.70%) | 10.39 | 10.89 | 3.27K |
| 2024-04-23 | 10.65 | 10.81 | ↑$0.16 (1.50%) | 10.40 | 10.83 | 4.79K |
| 2024-04-22 | 10.73 | 10.53 | ↓$0.20 (-1.82%) | 10.53 | 10.92 | 8.38K |
| 2024-04-19 | 10.59 | 10.97 | ↑$0.38 (3.61%) | 10.59 | 10.97 | 6.80K |
| 2024-04-18 | 10.85 | 10.68 | ↓$0.17 (-1.57%) | 10.53 | 10.85 | 6.68K |
| 2024-04-17 | 10.77 | 10.86 | ↑$0.09 (0.84%) | 10.75 | 10.86 | 17.58K |
| 2024-04-16 | 10.75 | 10.79 | ↑$0.04 (0.36%) | 10.75 | 10.94 | 2.23K |
| 2024-04-15 | 10.76 | 10.99 | ↑$0.23 (2.14%) | 10.76 | 11.04 | 17.37K |
| 2024-04-12 | 11.05 | 10.85 | ↓$0.20 (-1.81%) | 10.85 | 11.05 | 5.40K |
| 2024-04-11 | 11.09 | 11.07 | ↓$0.02 (-0.18%) | 11.00 | 11.16 | 14.32K |
| 2024-04-10 | 11.46 | 11.08 | ↓$0.38 (-3.32%) | 11.00 | 11.46 | 6.81K |
| 2024-04-09 | 11.75 | 11.60 | ↓$0.15 (-1.28%) | 11.60 | 11.75 | 2.65K |
| 2024-04-08 | 11.85 | 11.74 | ↓$0.11 (-0.94%) | 11.60 | 11.85 | 11.65K |
| 2024-04-05 | 11.85 | 11.73 | ↓$0.12 (-1.01%) | 11.61 | 11.86 | 6.71K |
| 2024-04-04 | 11.87 | 11.80 | ↓$0.07 (-0.55%) | 11.73 | 11.87 | 2K |
| 2024-04-03 | 11.78 | 11.72 | ↓$0.06 (-0.51%) | 11.72 | 11.92 | 9.54K |
| 2024-04-02 | 12.04 | 11.95 | ↓$0.09 (-0.75%) | 11.88 | 12.25 | 6.52K |
| 2024-04-01 | 12.14 | 12.19 | ↑$0.05 (0.41%) | 12.04 | 12.19 | 9.54K |
| 2024-03-28 | 12.21 | 12.15 | ↓$0.06 (-0.49%) | 12.09 | 12.22 | 6.05K |
| 2024-03-27 | 11.96 | 12.15 | ↑$0.19 (1.59%) | 11.96 | 12.24 | 27.61K |
| 2024-03-26 | 12.28 | 11.95 | ↓$0.33 (-2.69%) | 11.95 | 12.28 | 16.76K |
| 2024-03-25 | 12.18 | 12.20 | ↑$0.02 (0.16%) | 12.07 | 12.29 | 30.30K |
Create an account or log in to view more rows.
$CZWI i'm out of slaps for the day
$CZWI pump up the volume
$CZWI good times
$CZWI pump up the volume
$CZWI futes rippin
$CZWI Very bullish action
$CZWI Not Selling
Hodling for thousands!
$CZWI Same thing
different day
$CZWI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CZWI super bullish