MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CZWI — Citizens Community Bancorp, Inc.
NasdaqCitizens Community Bancorp, Inc.
$21.30
+0.10(+0.47%)
- O
- 21.35
- H
- 21.60
- L
- 21.18
- V
- 24.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.30
Period Return+47.61%
Period High$24.43
Period Low$12.83
Avg Daily Volume47.3K
Total Trading Days365
CZWI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.35 | $21.60 | $21.18 | $21.30 | +$0.10 | +0.47% | 24,935 | $21.34 | $21.18 $21.60 |
| Oct 1, 2026 | $21.07 | $21.32 | $20.59 | $21.20 | +$0.09 | +0.43% | 32,521 | $21.07 | $20.59 $21.32 |
| Sep 30, 2026 | $21.16 | $21.27 | $21.01 | $21.11 | $-0.14 | -0.66% | 23,029 | $21.12 | $21.01 $21.27 |
| Sep 29, 2026 | $21.05 | $21.25 | $20.96 | $21.25 | +$0.13 | +0.62% | 24,109 | $21.16 | $20.96 $21.25 |
| Sep 28, 2026 | $21.14 | $21.22 | $20.95 | $21.12 | $-0.22 | -1.03% | 45,899 | $21.08 | $20.95 $21.22 |
| Sep 25, 2026 | $21.29 | $21.72 | $21.28 | $21.34 | +$0.13 | +0.61% | 28,368 | $21.39 | $21.28 $21.72 |
| Sep 24, 2026 | $21.29 | $21.33 | $21.08 | $21.21 | $-0.02 | -0.09% | 31,606 | $21.21 | $21.08 $21.33 |
| Sep 23, 2026 | $21.59 | $21.59 | $21.16 | $21.23 | $-0.40 | -1.85% | 36,651 | $21.31 | $21.16 $21.59 |
| Sep 22, 2026 | $21.57 | $21.64 | $21.27 | $21.63 | +$0.25 | +1.17% | 31,417 | $21.53 | $21.27 $21.64 |
| Sep 21, 2026 | $21.79 | $21.84 | $21.09 | $21.38 | $-0.49 | -2.24% | 40,161 | $21.33 | $21.09 $21.84 |
| Sep 18, 2026 | $21.46 | $21.92 | $20.99 | $21.87 | +$0.40 | +1.86% | 230,183 | $21.77 | $20.99 $21.92 |
| Sep 17, 2026 | $21.66 | $21.72 | $21.22 | $21.47 | $-0.01 | -0.05% | 27,704 | $21.46 | $21.22 $21.72 |
| Sep 16, 2026 | $21.69 | $21.77 | $21.29 | $21.48 | $-0.32 | -1.47% | 56,619 | $21.50 | $21.29 $21.77 |
| Sep 15, 2026 | $21.83 | $21.88 | $21.62 | $21.80 | $-0.02 | -0.09% | 37,570 | $21.77 | $21.62 $21.88 |
| Sep 14, 2026 | $21.88 | $22.16 | $21.72 | $21.82 | $-0.06 | -0.27% | 41,126 | $21.86 | $21.72 $22.16 |
| Sep 11, 2026 | $22.17 | $22.56 | $21.80 | $21.88 | $-0.17 | -0.77% | 41,817 | $21.95 | $21.80 $22.56 |
| Sep 10, 2026 | $21.93 | $22.22 | $21.56 | $22.05 | $-0.01 | -0.05% | 67,268 | $21.92 | $21.56 $22.22 |
| Sep 9, 2026 | $22.08 | $22.66 | $21.89 | $22.06 | $-0.04 | -0.18% | 64,251 | $22.09 | $21.89 $22.66 |
| Sep 8, 2026 | $21.94 | $22.43 | $21.87 | $22.10 | +$0.03 | +0.14% | 164,918 | $22.09 | $21.87 $22.43 |
| Sep 4, 2026 | $21.86 | $24.00 | $21.82 | $22.07 | +$0.24 | +1.10% | 50,640 | $22.21 | $21.82 $24.00 |
| Sep 3, 2026 | $21.67 | $22.11 | $21.67 | $21.83 | +$0.36 | +1.68% | 52,781 | $21.86 | $21.67 $22.11 |
| Sep 2, 2026 | $20.94 | $21.63 | $20.94 | $21.47 | +$0.77 | +3.72% | 68,262 | $21.43 | $20.94 $21.63 |
| Sep 1, 2026 | $20.85 | $20.85 | $20.68 | $20.70 | $-0.13 | -0.62% | 36,910 | $20.74 | $20.68 $20.85 |
| Aug 31, 2026 | $21.06 | $21.06 | $20.63 | $20.83 | $-0.19 | -0.90% | 42,776 | $20.87 | $20.63 $21.06 |
| Aug 28, 2026 | $20.98 | $21.16 | $20.87 | $21.02 | +$0.15 | +0.72% | 34,143 | $20.96 | $20.87 $21.16 |
| Aug 27, 2026 | $20.72 | $20.95 | $20.56 | $20.87 | +$0.10 | +0.48% | 23,327 | $20.81 | $20.56 $20.95 |
| Aug 26, 2026 | $20.80 | $20.92 | $20.75 | $20.77 | $-0.08 | -0.38% | 26,762 | $20.81 | $20.75 $20.92 |
| Aug 25, 2026 | $20.94 | $20.94 | $20.75 | $20.85 | $-0.03 | -0.14% | 12,300 | $20.83 | $20.75 $20.94 |
| Aug 24, 2026 | $21.01 | $21.19 | $20.85 | $20.88 | $-0.19 | -0.90% | 28,094 | $20.98 | $20.85 $21.19 |
| Aug 21, 2026 | $20.93 | $21.22 | $20.71 | $21.07 | +$0.18 | +0.84% | 81,293 | $21.05 | $20.71 $21.22 |