Citizens Community Bancorp (CZWI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 3.78787878788 | 11.88 | 12.49 | 11.72 | 9527 | 12.29342983 | CS |
| 4 | 1.15 | 10.2862254025 | 11.18 | 12.49 | 11.01 | 5606 | 11.83501581 | CS |
| 12 | 1.88 | 17.990430622 | 10.45 | 12.49 | 10.45 | 6388 | 11.39259559 | CS |
| 26 | 0.52 | 4.40304826418 | 11.81 | 12.63 | 10.1397 | 18557 | 12.00523946 | CS |
| 52 | 2.42 | 24.419778002 | 9.91 | 12.63 | 8.47 | 13537 | 11.46722917 | CS |
| 156 | -1.09 | -8.12220566319 | 13.42 | 16.49 | 7.61 | 12578 | 12.46408309 | CS |
| 260 | 1.58 | 14.6976744186 | 10.75 | 16.49 | 5.26 | 14615 | 11.57397386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 12.115 | -0.21 | -1.66 | 12.07 | 12.4 | 12.0109 | 23335 |
| 1721428500 | 12.32 | 0.13 | 1.07 | 12.23 | 12.43 | 12.23 | 1747 |
| 1721342100 | 12.19 | -0.3 | -2.40 | 12.45 | 12.45 | 12.19 | 1591 |
| 1721255700 | 12.49 | 0.35 | 2.88 | 12.08 | 12.49 | 11.72 | 6613 |
| 1721169300 | 12.14 | 0.24 | 2.02 | 11.88 | 12.29 | 11.87 | 13473 |
| 1721082900 | 11.9 | 0.2 | 1.71 | 11.68 | 12 | 11.62 | 9319 |
| 1720823700 | 11.7 | 0.35 | 3.08 | 11.3 | 11.7 | 11.3 | 4209 |
| 1720737300 | 11.35 | 0.2 | 1.79 | 11.28 | 11.42 | 11.275 | 6443 |
| 1720650900 | 11.15 | 0.07 | 0.63 | 11.09 | 11.28 | 11.05 | 7522 |
| 1720564500 | 11.08 | -0.07 | -0.63 | 11.06 | 11.28 | 11.06 | 4793 |
| 1720478100 | 11.15 | -0.14 | -1.24 | 11.29 | 11.29 | 11.15 | 1192 |
| 1720218900 | 11.29 | 0.12 | 1.07 | 11.11 | 11.3 | 11.01 | 4484 |
| 1720040640 | 11.17 | -0.08 | -0.71 | 11.21 | 11.3 | 11.15 | 1045 |
| 1719959700 | 11.25 | -0.15 | -1.32 | 11.22 | 11.4 | 11.22 | 4543 |
| 1719873300 | 11.4 | -0.17 | -1.47 | 11.46 | 11.57 | 11.4 | 984 |
| 1719614100 | 11.57 | 0.07 | 0.61 | 11.59 | 11.59 | 11.1148 | 9017 |
| 1719527700 | 11.5 | -0.05 | -0.43 | 11.48 | 11.67 | 11.1565 | 4214 |
| 1719441300 | 11.55 | 0.15 | 1.32 | 11.33 | 11.55 | 11.2 | 2978 |
| 1719354900 | 11.4 | 0.06 | 0.53 | 11.18 | 11.7 | 11.18 | 1520 |
| 1719268500 | 11.34 | -0.11 | -0.96 | 11.4 | 11.4 | 11.2 | 1265 |
| 1719009300 | 11.45 | 0.08 | 0.70 | 11.175 | 11.5 | 11.175 | 12230 |
| 1718922900 | 11.37 | 0.05 | 0.44 | 11.5 | 11.5799 | 10.922 | 3450 |
| 1718750100 | 11.32 | 0.02 | 0.18 | 11.22 | 11.589 | 11.22 | 2669 |
| 1718663700 | 11.3 | -0.4 | -3.42 | 11.59 | 11.59 | 11.235 | 2081 |
| 1718404500 | 11.7 | 0.5 | 4.46 | 11.16 | 11.7 | 11.16 | 5242 |
| 1718318100 | 11.2 | 0.2 | 1.82 | 11.06 | 11.25 | 10.9 | 496 |
| 1718231700 | 11 | 0.09 | 0.82 | 11 | 11.38 | 11 | 902 |
| 1718145300 | 10.91 | -0.29 | -2.59 | 11.1 | 11.28 | 10.75 | 12067 |
| 1718058900 | 11.2 | -0.06 | -0.53 | 11.15 | 11.29 | 10.8885 | 32239 |
| 1717799700 | 11.26 | 0.09 | 0.81 | 11.23 | 11.26 | 11.22 | 961 |
| 1717713300 | 11.17 | 0.1 | 0.90 | 11.09 | 11.17 | 11.09 | 1442 |
| 1717626900 | 11.07 | 0.16 | 1.47 | 11.1 | 11.29 | 10.81 | 41333 |
| 1717540500 | 10.91 | -0.34 | -3.02 | 11.13 | 11.27 | 10.91 | 2038 |
| 1717454100 | 11.25 | -0.39 | -3.35 | 11.76 | 11.76 | 11.25 | 1946 |
| 1717194900 | 11.64 | 0.32 | 2.83 | 11.43 | 11.85 | 11.42 | 2699 |
| 1717108500 | 11.32 | -0.26 | -2.25 | 11.54 | 11.6 | 11.2024 | 7330 |
| 1717022100 | 11.58 | 0.23 | 2.03 | 11.3 | 11.58 | 11.3 | 26735 |
| 1716935700 | 11.35 | 0.05 | 0.44 | 11.32 | 11.35 | 11.21 | 607 |
| 1716590100 | 11.3 | -0.09 | -0.79 | 11.26 | 11.3 | 11.2 | 1261 |
| 1716503700 | 11.39 | 0.24 | 2.15 | 11.19 | 11.39 | 11.15 | 5324 |
| 1716417300 | 11.15 | -0.26 | -2.28 | 11.4 | 11.4 | 11.15 | 4122 |
| 1716330900 | 11.41 | -0.09 | -0.78 | 11.34 | 11.56 | 11.32 | 1598 |
| 1716244500 | 11.5 | 0.09 | 0.79 | 11.38 | 11.65 | 11.38 | 1288 |
| 1715985300 | 11.41 | -0.09 | -0.78 | 11.57 | 11.68 | 11.41 | 1697 |
| 1715898900 | 11.5 | -0.21 | -1.79 | 11.6 | 11.6 | 11.3937 | 3132 |
| 1715812500 | 11.71 | 0.64 | 5.78 | 11.15 | 11.75 | 11.15 | 2349 |
| 1715726100 | 11.07 | 0 | 0.00 | 11.12 | 11.66 | 10.64 | 5659 |
| 1715639700 | 11.07 | -0.23 | -2.04 | 11.23 | 11.52 | 11.07 | 28601 |
| 1715380500 | 11.3 | -0.3 | -2.59 | 11.6 | 11.83 | 11.22 | 4773 |
| 1715294100 | 11.6 | 0.09 | 0.78 | 11.58 | 11.6 | 11.29 | 3651 |
| 1715207700 | 11.51 | 0.24 | 2.13 | 11.27 | 11.54 | 11.27 | 3134 |
| 1715121300 | 11.27 | 0.32 | 2.92 | 11.03 | 11.535 | 10.68 | 5452 |
| 1715034900 | 10.95 | 0.07 | 0.64 | 10.85 | 11.19 | 10.85 | 7180 |
| 1714775700 | 10.88 | -0.12 | -1.09 | 10.89 | 11.08 | 10.88 | 10714 |
| 1714689300 | 11 | 0.19 | 1.76 | 10.79 | 11 | 10.79 | 1068 |
| 1714602900 | 10.81 | -0.19 | -1.73 | 11 | 11 | 10.64 | 4566 |
| 1714516500 | 11 | 0.61 | 5.87 | 10.45 | 11 | 10.45 | 3504 |
| 1714430100 | 10.39 | 0.03 | 0.29 | 10.38 | 10.4 | 10.1397 | 3029 |
| 1714170900 | 10.36 | -0.12 | -1.15 | 10.37 | 10.77 | 10.315 | 4314 |
| 1714084500 | 10.48 | -0.27 | -2.51 | 10.36 | 10.48 | 10.36 | 1603 |
| 1713998100 | 10.75 | -0.06 | -0.56 | 10.57 | 10.97 | 10.3916 | 3274 |
| 1713911700 | 10.81 | 0.28 | 2.66 | 10.53 | 10.83 | 10.4 | 4786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
