Citizens Community Bancorp (CZWI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -5.38020086083 | 13.94 | 14.07 | 13.15 | 34545 | 13.38325682 | CS |
| 4 | -1.55 | -10.5156037992 | 14.74 | 14.94 | 13.15 | 22204 | 14.00944664 | CS |
| 12 | -1.11 | -7.76223776224 | 14.3 | 15.48 | 12.69 | 21337 | 14.13784245 | CS |
| 26 | -3.09 | -18.9803439803 | 16.28 | 16.84 | 12.69 | 22155 | 14.81730244 | CS |
| 52 | 1.79 | 15.701754386 | 11.4 | 17.04 | 11.01 | 18857 | 14.6684307 | CS |
| 156 | -0.36 | -2.65682656827 | 13.55 | 17.04 | 7.61 | 14119 | 12.90237231 | CS |
| 260 | 6.06 | 84.9929873773 | 7.13 | 17.04 | 6.48 | 15378 | 12.65139126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 13.19 | -0.06 | -0.42 | 13.25 | 13.399 | 13.15 | 44937 |
| 1750286100 | 13.245 | -0.1 | -0.71 | 13.32 | 13.565 | 13.245 | 20512 |
| 1750199700 | 13.34 | -0.29 | -2.13 | 13.63 | 13.69 | 13.34 | 22158 |
| 1750113300 | 13.63 | -0.14 | -1.02 | 13.94 | 14.07 | 13.295 | 50574 |
| 1749854100 | 13.77 | -0.48 | -3.37 | 14.33 | 14.5 | 13.765 | 27273 |
| 1749767700 | 14.25 | 0.02 | 0.14 | 14.39 | 14.4 | 14.165 | 21241 |
| 1749681300 | 14.23 | -0.05 | -0.35 | 14.63 | 14.63 | 14.205 | 14835 |
| 1749594900 | 14.28 | 0.09 | 0.63 | 14.2 | 14.45 | 14.2 | 11806 |
| 1749508500 | 14.19 | -0.01 | -0.07 | 14.35 | 14.35 | 14.04 | 15216 |
| 1749249300 | 14.2 | 0.18 | 1.28 | 14.05 | 14.42 | 14.05 | 23919 |
| 1749162900 | 14.02 | -0.14 | -0.99 | 14.25 | 14.339 | 13.89 | 14338 |
| 1749076500 | 14.16 | -0.32 | -2.21 | 14.38 | 14.68 | 14.16 | 22691 |
| 1748990100 | 14.48 | 0.06 | 0.42 | 14.5 | 14.69 | 14.4 | 21299 |
| 1748903700 | 14.42 | -0.41 | -2.76 | 14.83 | 14.83 | 14.42 | 22884 |
| 1748644500 | 14.83 | -0.11 | -0.74 | 14.93 | 14.94 | 14.74 | 12050 |
| 1748558100 | 14.94 | 0.25 | 1.70 | 14.67 | 14.94 | 14.655 | 11025 |
| 1748471700 | 14.69 | -0.06 | -0.41 | 14.72 | 14.86 | 14.55 | 12162 |
| 1748385300 | 14.75 | 0.08 | 0.55 | 14.74 | 14.93 | 14.67 | 30745 |
| 1748039700 | 14.67 | -0.12 | -0.81 | 14.78 | 14.92 | 14.54 | 12963 |
| 1747953300 | 14.79 | -0.31 | -2.05 | 15.08 | 15.09 | 14.79 | 11929 |
| 1747866900 | 15.1 | -0.1 | -0.63 | 15.01 | 15.26 | 15.01 | 8759 |
| 1747780500 | 15.195 | -0.01 | -0.03 | 15.15 | 15.26 | 15.15 | 7972 |
| 1747694100 | 15.2 | 0.24 | 1.60 | 14.95 | 15.36 | 14.95 | 11646 |
| 1747434900 | 14.96 | 0.06 | 0.40 | 15.02 | 15.19 | 14.8287 | 15589 |
| 1747348500 | 14.9 | -0.1 | -0.67 | 15.02 | 15.35 | 14.9 | 30850 |
| 1747262100 | 15 | 0.25 | 1.69 | 14.82 | 15.13 | 14.82 | 15117 |
| 1747175700 | 14.75 | -0.08 | -0.54 | 14.87 | 15.04 | 14.69 | 19062 |
| 1747089300 | 14.83 | 0 | 0.00 | 14.85 | 15.15 | 14.8 | 23665 |
| 1746830100 | 14.83 | 0.03 | 0.20 | 14.86 | 14.98 | 14.705 | 10237 |
| 1746743700 | 14.8 | 0.25 | 1.72 | 14.56 | 15.1767 | 14.56 | 30198 |
| 1746657300 | 14.55 | -0.25 | -1.69 | 14.88 | 14.98 | 14.465 | 17560 |
| 1746570900 | 14.8 | -0.1 | -0.67 | 14.94 | 14.94 | 14.695 | 10874 |
| 1746484500 | 14.9 | 0 | 0.00 | 14.81 | 15.195 | 14.79 | 14128 |
| 1746225300 | 14.9 | 0.11 | 0.74 | 14.82 | 15.1 | 14.82 | 28859 |
| 1746138900 | 14.79 | -0.03 | -0.20 | 14.93 | 15.48 | 14.79 | 19951 |
| 1746052500 | 14.82 | -0.22 | -1.46 | 14.98 | 15.12 | 14.782 | 23348 |
| 1745966100 | 15.04 | 0.08 | 0.57 | 14.99 | 15.11 | 14.68 | 39437 |
| 1745879700 | 14.955 | 0.44 | 3.00 | 14.59 | 15.03 | 14.59 | 26388 |
| 1745620500 | 14.52 | -0.28 | -1.89 | 14.8 | 14.86 | 14.5 | 11081 |
| 1745534100 | 14.8 | -0.09 | -0.60 | 14.81 | 15.02 | 14.75 | 15546 |
| 1745447700 | 14.89 | 0.46 | 3.19 | 14.69 | 14.89 | 14.61 | 14757 |
| 1745361300 | 14.43 | 0.69 | 5.02 | 13.81 | 14.5369 | 13.78 | 20565 |
| 1745274900 | 13.74 | 0.15 | 1.10 | 13.52 | 13.74 | 13.505 | 10112 |
| 1744929300 | 13.59 | 0.11 | 0.82 | 13.35 | 13.78 | 13.35 | 17383 |
| 1744842900 | 13.48 | 0.2 | 1.51 | 13.15 | 13.49 | 13.15 | 11536 |
| 1744756500 | 13.28 | 0.06 | 0.45 | 13.19 | 13.5 | 13.01 | 15242 |
| 1744670100 | 13.22 | 0.51 | 4.01 | 12.87 | 13.23 | 12.7 | 20410 |
| 1744410900 | 12.71 | -0.33 | -2.53 | 12.98 | 12.98 | 12.69 | 15618 |
| 1744324500 | 13.04 | -0.21 | -1.58 | 13.14 | 13.45 | 12.76 | 15611 |
| 1744238100 | 13.25 | 0.25 | 1.92 | 13.11 | 13.545 | 12.9255 | 61972 |
| 1744151700 | 13 | -0.28 | -2.11 | 13.55 | 13.65 | 12.93 | 91282 |
| 1744065300 | 13.28 | -0.09 | -0.67 | 13.13 | 13.39 | 13.1 | 10330 |
| 1743806100 | 13.37 | -0.64 | -4.57 | 13.71 | 13.712 | 13.04 | 29200 |
| 1743719700 | 14.01 | -0.61 | -4.17 | 14.34 | 14.34 | 13.8764 | 15169 |
| 1743633300 | 14.62 | 0.09 | 0.62 | 14.44 | 14.91 | 14.3519 | 12956 |
| 1743546900 | 14.53 | 0.15 | 1.04 | 14.39 | 14.53 | 14.14 | 28793 |
| 1743460500 | 14.38 | 0.01 | 0.07 | 14.3 | 14.39 | 14.07 | 20458 |
| 1743201300 | 14.37 | -0.42 | -2.84 | 14.79 | 14.79 | 14.37 | 15337 |
| 1743114900 | 14.79 | 0.28 | 1.93 | 14.5 | 14.79 | 14.46 | 15714 |
| 1743028500 | 14.51 | -0.01 | -0.07 | 14.63 | 14.95 | 14.51 | 12627 |
| 1742942100 | 14.52 | -0.17 | -1.16 | 14.68 | 14.945 | 14.41 | 20171 |
| 1742855700 | 14.69 | 0.13 | 0.89 | 14.78 | 14.96 | 14.69 | 6530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
