Citizens Community Bancorp (CZWI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 3.03703703704 | 13.5 | 13.91 | 13.42 | 7820 | 13.7920444 | CS |
| 4 | 0.47 | 3.49702380952 | 13.44 | 13.91 | 13.05 | 10822 | 13.45838417 | CS |
| 12 | 2.45 | 21.3787085515 | 11.46 | 13.91 | 11.01 | 10971 | 12.88326368 | CS |
| 26 | 1.73 | 14.2036124795 | 12.18 | 13.91 | 10.1397 | 9123 | 12.20962134 | CS |
| 52 | 4.14 | 42.374616172 | 9.77 | 13.91 | 8.47 | 14711 | 11.78795239 | CS |
| 156 | 0.1 | 0.724112961622 | 13.81 | 16.49 | 7.61 | 12040 | 12.36003229 | CS |
| 260 | 2.85 | 25.7685352622 | 11.06 | 16.49 | 5.26 | 14644 | 11.63173101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 13.91 | 0.09 | 0.65 | 13.84 | 13.91 | 13.74 | 18688 |
| 1726785300 | 13.82 | 0.08 | 0.58 | 13.83 | 13.84 | 13.74 | 5040 |
| 1726698900 | 13.74 | 0.26 | 1.93 | 13.41 | 13.88 | 13.41 | 8385 |
| 1726612500 | 13.48 | -0.08 | -0.59 | 13.67 | 13.68 | 13.48 | 2960 |
| 1726526100 | 13.56 | 0.06 | 0.44 | 13.5 | 13.68 | 13.5 | 4499 |
| 1726266900 | 13.5 | 0.12 | 0.90 | 13.41 | 13.5 | 13.41 | 2826 |
| 1726180500 | 13.38 | -0.07 | -0.52 | 13.43 | 13.43 | 13.17 | 21046 |
| 1726094100 | 13.45 | 0.2 | 1.51 | 13.05 | 13.45 | 13.05 | 3705 |
| 1726007700 | 13.25 | 0.05 | 0.38 | 13.24 | 13.44 | 13.21 | 3304 |
| 1725921300 | 13.2 | -0.14 | -1.05 | 13.4 | 13.4 | 13.2 | 2761 |
| 1725662100 | 13.34 | 0.04 | 0.30 | 13.3 | 13.3773 | 13.2 | 4999 |
| 1725575700 | 13.3 | -0.11 | -0.82 | 13.45 | 13.45 | 13.25 | 14276 |
| 1725489300 | 13.41 | -0.33 | -2.40 | 13.61 | 13.61 | 13.41 | 6009 |
| 1725402900 | 13.74 | 0.34 | 2.54 | 13.35 | 13.74 | 13.265 | 14202 |
| 1725057300 | 13.4 | 0.06 | 0.45 | 13.35 | 13.4 | 13.3 | 7344 |
| 1724970900 | 13.34 | -0.01 | -0.07 | 13.3 | 13.4 | 13.29 | 23100 |
| 1724884500 | 13.35 | -0.04 | -0.30 | 13.3 | 13.39 | 13.2517 | 7102 |
| 1724798100 | 13.39 | 0.06 | 0.45 | 13.39 | 13.39 | 13.34 | 3088 |
| 1724711700 | 13.33 | -0.14 | -1.04 | 13.44 | 13.47 | 13.26 | 52818 |
| 1724452500 | 13.47 | 0.23 | 1.74 | 13.25 | 13.59 | 13.2151 | 13690 |
| 1724366100 | 13.24 | 0.24 | 1.85 | 12.97 | 13.28 | 12.97 | 2275 |
| 1724279700 | 13 | 0.05 | 0.39 | 12.93 | 13.18 | 12.93 | 3148 |
| 1724193300 | 12.95 | -0.23 | -1.75 | 13.13 | 13.33 | 12.95 | 7884 |
| 1724106900 | 13.18 | 0.28 | 2.17 | 12.93 | 13.23 | 12.85 | 57393 |
| 1723847700 | 12.9 | 0.11 | 0.86 | 12.79 | 12.95 | 12.63 | 98978 |
| 1723761300 | 12.79 | 0.21 | 1.67 | 12.55 | 12.8 | 12.425 | 2612 |
| 1723674900 | 12.58 | 0.52 | 4.31 | 12.4 | 12.58 | 12.38 | 3845 |
| 1723588500 | 12.06 | -0.15 | -1.23 | 12.32 | 12.4329 | 11.8 | 1662 |
| 1723502100 | 12.21 | -0.31 | -2.48 | 12.58 | 12.78 | 12 | 9766 |
| 1723242900 | 12.52 | -0.23 | -1.80 | 12.39 | 12.52 | 12.2 | 7795 |
| 1723156500 | 12.75 | 0.51 | 4.16 | 12.33 | 12.75 | 12.33 | 345 |
| 1723070100 | 12.2411 | -0.01 | -0.07 | 12.34 | 12.43 | 12.11 | 4457 |
| 1722983700 | 12.25 | 0.01 | 0.08 | 11.95 | 12.82 | 11.95 | 47736 |
| 1722897300 | 12.24 | -0.21 | -1.69 | 12.09 | 12.24 | 11.741 | 2349 |
| 1722638100 | 12.45 | -0.38 | -2.96 | 12.71 | 12.71 | 11.99 | 2755 |
| 1722551700 | 12.83 | -0.11 | -0.85 | 12.94 | 12.94 | 12.55 | 3394 |
| 1722465300 | 12.94 | 0.02 | 0.15 | 13 | 13.07 | 12.65 | 6699 |
| 1722378900 | 12.92 | 0.02 | 0.16 | 13.1 | 13.1 | 12.8 | 29481 |
| 1722292500 | 12.9 | -0.19 | -1.45 | 13.09 | 13.1 | 12.81 | 4223 |
| 1722033300 | 13.09 | 0.02 | 0.15 | 13.07 | 13.1 | 13.07 | 4662 |
| 1721946900 | 13.07 | 0.64 | 5.15 | 12.33 | 13.34 | 12.33 | 12334 |
| 1721860500 | 12.43 | -0.01 | -0.08 | 12.4 | 12.44 | 12.26 | 2066 |
| 1721774100 | 12.44 | 0.11 | 0.89 | 12.32 | 12.46 | 12.05 | 11052 |
| 1721687700 | 12.33 | 0.01 | 0.08 | 12.07 | 12.4 | 12.0109 | 24209 |
| 1721428500 | 12.32 | 0.13 | 1.07 | 12.22 | 12.43 | 12.22 | 1749 |
| 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 | 11.15 | 11.42 | 11.15 | 6473 |
| 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 | -0.1 | -0.87 | 11.46 | 11.57 | 11.4 | 984 |
| 1719614100 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
