Citizens Community Bancorp Inc (CZWI) Historical Stock Data
16.37 ↓0.02 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CZWI is up 0.19% a day on average. There have been 15 days where Citizens Community Bancorp Inc closed green and 15 days where CZWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.25 | 16.37 | ↑$0.12 (0.74%) | 16.24 | 16.40 | 21.11K |
| 2024-12-19 | 16.40 | 16.39 | ↓$0.01 (-0.06%) | 16.07 | 16.40 | 11.15K |
| 2024-12-18 | 16.98 | 16.37 | ↓$0.61 (-3.59%) | 16.37 | 16.98 | 16.45K |
| 2024-12-17 | 16.90 | 16.88 | ↓$0.02 (-0.12%) | 16.61 | 16.91 | 24.56K |
| 2024-12-16 | 16.81 | 16.94 | ↑$0.13 (0.77%) | 16.76 | 16.94 | 17.40K |
| 2024-12-13 | 16.85 | 16.71 | ↓$0.14 (-0.83%) | 16.71 | 16.89 | 16.35K |
| 2024-12-12 | 16.91 | 16.84 | ↓$0.07 (-0.38%) | 16.73 | 16.98 | 18.41K |
| 2024-12-11 | 16.99 | 16.84 | ↓$0.15 (-0.88%) | 16.80 | 17.04 | 25.71K |
| 2024-12-10 | 16.80 | 16.87 | ↑$0.07 (0.42%) | 16.80 | 17.02 | 31.73K |
| 2024-12-09 | 16.83 | 16.90 | ↑$0.07 (0.41%) | 16.80 | 16.99 | 39.47K |
| 2024-12-06 | 17.03 | 16.85 | ↓$0.18 (-1.06%) | 16.70 | 17.03 | 16.03K |
| 2024-12-05 | 16.90 | 16.96 | ↑$0.06 (0.37%) | 16.89 | 17.02 | 33.72K |
| 2024-12-04 | 16.75 | 16.88 | ↑$0.13 (0.78%) | 16.60 | 16.98 | 25.79K |
| 2024-12-03 | 16.60 | 16.80 | ↑$0.20 (1.20%) | 16.60 | 16.94 | 37.58K |
| 2024-12-02 | 16.11 | 16.62 | ↑$0.51 (3.17%) | 16.00 | 16.64 | 18.87K |
| 2024-11-29 | 16.42 | 16.21 | ↓$0.21 (-1.28%) | 16.21 | 16.43 | 9.79K |
| 2024-11-27 | 16.32 | 16.28 | ↓$0.04 (-0.25%) | 16.28 | 16.61 | 12.45K |
| 2024-11-26 | 16.49 | 16.37 | ↓$0.12 (-0.73%) | 16.28 | 16.55 | 20.21K |
| 2024-11-25 | 16.14 | 16.40 | ↑$0.26 (1.64%) | 16.03 | 16.50 | 53.35K |
| 2024-11-22 | 15.57 | 16.10 | ↑$0.53 (3.40%) | 15.55 | 16.19 | 41.22K |
| 2024-11-21 | 14.92 | 15.62 | ↑$0.70 (4.69%) | 14.92 | 15.68 | 27.01K |
| 2024-11-20 | 15.27 | 14.97 | ↓$0.30 (-1.96%) | 14.65 | 15.29 | 37.74K |
| 2024-11-19 | 15.00 | 15.10 | ↑$0.10 (0.67%) | 14.73 | 15.35 | 37.92K |
| 2024-11-18 | 15.24 | 14.83 | ↓$0.41 (-2.69%) | 14.83 | 15.36 | 62.98K |
| 2024-11-15 | 15.00 | 15.21 | ↑$0.21 (1.40%) | 14.96 | 15.21 | 21.18K |
| 2024-11-14 | 14.63 | 15.00 | ↑$0.37 (2.53%) | 14.63 | 15.00 | 14.11K |
| 2024-11-13 | 14.73 | 14.80 | ↑$0.07 (0.48%) | 14.66 | 14.94 | 27.33K |
| 2024-11-12 | 14.78 | 14.55 | ↓$0.23 (-1.56%) | 14.52 | 14.80 | 36.09K |
| 2024-11-11 | 14.64 | 14.50 | ↓$0.14 (-0.96%) | 14.48 | 14.88 | 78.86K |
| 2024-11-08 | 14.47 | 14.40 | ↓$0.07 (-0.48%) | 14.30 | 14.59 | 118.56K |
Create an account or log in to view more rows.
$CZWI Bears get cremated today
$CZWI we always finish green after a red week. Less go!
$CZWI we need those buyers and volume.
$CZWI buy
$CZWI Holding Pattern
$CZWI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CZWI day trade is ok to buy here but sell later
$CZWI cup and handle dont play
$CZWI I already know
tomorrow the bulls going to say "next week" just like every week.
$CZWI i'm out of slaps for the day