NASDAQ:CZWI | Historical Stock Price | Citizens Community Bancorp Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-03-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.18$5.10$8.19$13.13$21.06$33.782004-03-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.95$4.4131,000——
2010-12-30$3.90$4.355,900——
2010-12-29$3.81$4.251,500——
2010-12-28$3.98$4.442,000——
2010-12-27$3.81$4.252,000——
2010-12-23$3.83$4.278,200——
2010-12-22$3.77$4.213,000——
2010-12-21$3.82$4.2616,400——
2010-12-20$3.91$4.360——
2010-12-17$3.91$4.364,800——
2010-12-16$3.81$4.258,500——
2010-12-15$3.90$4.351,900——
2010-12-14$3.90$4.354,600——
2010-12-13$3.96$4.420——
2010-12-10$3.96$4.420——
2010-12-09$3.96$4.42100——
2010-12-08$3.94$4.393,600——
2010-12-07$4.15$4.639,500——
2010-12-06$4.10$4.574,200——
2010-12-03$4.20$4.682,800——
2010-12-02$4.00$4.461,400——
2010-12-01$3.91$4.362,800——
2010-11-30$3.80$4.2441,000——
2010-11-29$4.15$4.632,800——
2010-11-26$4.20$4.681,000——
2010-11-24$4.20$4.680——
2010-11-23$4.20$4.680——
2010-11-22$4.20$4.68200——
2010-11-19$4.15$4.633,000——
2010-11-18$4.15$4.631,100——
2010-11-17$4.20$4.680——
2010-11-16$4.20$4.681,700——
2010-11-15$4.17$4.656,900——
2010-11-12$4.18$4.664,000——
2010-11-11$4.25$4.744,200——
2010-11-10$4.50$5.024,300——
2010-11-09$4.30$4.80500——
2010-11-08$4.30$4.800——
2010-11-05$4.30$4.800——
2010-11-04$4.30$4.80800——
2010-11-03$4.30$4.803,600——
2010-11-02$4.30$4.80300——
2010-11-01$4.11$4.58700——
2010-10-29$4.20$4.680——
2010-10-28$4.20$4.680——
2010-10-27$4.20$4.682,300——
2010-10-26$4.29$4.794,100——
2010-10-25$4.35$4.850——
2010-10-22$4.35$4.851,900——
2010-10-21$4.30$4.800——
2010-10-20$4.30$4.800——
2010-10-19$4.30$4.802,700——
2010-10-18$4.40$4.910——
2010-10-15$4.40$4.910——
2010-10-14$4.40$4.91500——
2010-10-13$4.40$4.910——
2010-10-12$4.40$4.910——
2010-10-11$4.40$4.911,900——
2010-10-08$4.43$4.940——
2010-10-07$4.43$4.940——
2010-10-06$4.43$4.940——
2010-10-05$4.43$4.940——
2010-10-04$4.43$4.940——
2010-10-01$4.43$4.94500——
2010-09-30$4.43$4.946,600——
2010-09-29$4.25$4.745,000——
2010-09-28$3.92$4.37500——
2010-09-27$4.00$4.460——
2010-09-24$4.00$4.462,500——
2010-09-23$4.08$4.559,300——
2010-09-22$3.79$4.230——
2010-09-21$3.79$4.230——
2010-09-20$3.79$4.230——
2010-09-17$3.79$4.2318,900——
2010-09-16$3.63$4.050——
2010-09-15$3.63$4.050——
2010-09-14$3.63$4.055,800——
2010-09-13$3.75$4.181,700——
2010-09-10$3.80$4.245,700——
2010-09-09$3.80$4.249,200——
2010-09-08$4.18$4.66100——
2010-09-07$4.20$4.680——
2010-09-03$4.20$4.681,700——
2010-09-02$4.20$4.68400——
2010-09-01$4.29$4.79200——
2010-08-31$4.35$4.850——
2010-08-30$4.35$4.85900——
2010-08-27$4.03$4.500——
2010-08-26$4.03$4.500——
2010-08-25$4.03$4.50600——
2010-08-24$4.15$4.634,600——
2010-08-23$4.30$4.800——
2010-08-20$4.30$4.800——
2010-08-19$4.30$4.80900——
2010-08-18$4.10$4.570——
2010-08-17$4.10$4.570——
2010-08-16$4.10$4.57900——
2010-08-13$4.10$4.570——
2010-08-12$4.10$4.57200——
2010-08-11$4.04$4.51500——
2010-08-10$3.97$4.431,600——
2010-08-09$3.93$4.382,800——
2010-08-06$4.35$4.856,200——
2010-08-05$3.93$4.386,100——
2010-08-04$4.42$4.933,900——
2010-08-03$3.76$4.192,400——
2010-08-02$3.76$4.1911,200——
2010-07-30$3.83$4.279,600——
2010-07-29$3.85$4.294,000——
2010-07-28$3.90$4.350——
2010-07-27$3.90$4.35500——
2010-07-26$3.73$4.161,300——
2010-07-23$3.95$4.412,000——
2010-07-22$4.00$4.466,300——
2010-07-21$3.83$4.27300——
2010-07-20$3.76$4.192,300——
2010-07-19$3.80$4.2411,200——
2010-07-16$3.84$4.288,700——
2010-07-15$3.92$4.371,500——
2010-07-14$3.92$4.371,000——
2010-07-13$3.94$4.396,200——
2010-07-12$3.99$4.459,600——
2010-07-09$4.09$4.5614,500——
2010-07-08$3.92$4.3712,100——
2010-07-07$4.31$4.817,100——
2010-07-06$4.02$4.483,800——
2010-07-02$4.20$4.68900——
2010-07-01$4.32$4.826,200——
2010-06-30$3.80$4.248,000——
2010-06-29$3.89$4.342,500——
2010-06-28$4.09$4.565,700——
2010-06-25$3.90$4.355,300——
2010-06-24$4.34$4.840——
2010-06-23$4.34$4.847,300——
2010-06-22$4.61$5.148,400——
2010-06-21$4.20$4.687,400——
2010-06-18$4.37$4.871,500——
2010-06-17$4.51$5.0312,200——
2010-06-16$4.96$5.5310,000——
2010-06-15$4.02$4.485,700——
2010-06-14$4.01$4.474,600——
2010-06-11$4.13$4.614,600——
2010-06-10$4.01$4.47100——
2010-06-09$4.01$4.472,300——
2010-06-08$3.80$4.246,000——
2010-06-07$4.09$4.568,100——
2010-06-04$3.93$4.381,300——
2010-06-03$4.11$4.580——
2010-06-02$4.11$4.5811,200——
2010-06-01$4.11$4.584,300——
2010-05-28$4.13$4.610——
2010-05-27$4.13$4.6114,100——
2010-05-26$4.05$4.522,600——
2010-05-25$4.16$4.6410,400——
2010-05-24$4.00$4.469,100——
2010-05-21$4.10$4.570——
2010-05-20$4.10$4.571,000——
2010-05-19$4.01$4.47100——
2010-05-18$4.10$4.572,100——
2010-05-17$4.05$4.52300——
2010-05-14$4.05$4.520——
2010-05-13$4.05$4.522,900——
2010-05-12$4.05$4.523,000——
2010-05-11$4.06$4.530——
2010-05-10$4.06$4.537,300——
2010-05-07$4.20$4.688,000——
2010-05-06$4.25$4.74800——
2010-05-05$4.05$4.526,700——
2010-05-04$4.25$4.740——
2010-05-03$4.25$4.745,800——
2010-04-30$4.25$4.743,600——
2010-04-29$4.10$4.574,000——
2010-04-28$4.17$4.65400——
2010-04-27$4.05$4.521,000——
2010-04-26$4.08$4.5512,100——
2010-04-23$4.10$4.571,500——
2010-04-22$3.86$4.312,900——
2010-04-21$4.10$4.574,100——
2010-04-20$3.99$4.4530,000——
2010-04-19$4.05$4.521,500——
2010-04-16$4.08$4.5519,000——
2010-04-15$4.04$4.516,800——
2010-04-14$4.06$4.53300——
2010-04-13$3.90$4.356,600——
2010-04-12$3.93$4.381,700——
2010-04-09$4.19$4.671,800——
2010-04-08$4.17$4.65900——
2010-04-07$4.03$4.501,900——
2010-04-06$4.11$4.58400——
2010-04-05$3.99$4.45100——
2010-04-01$4.13$4.616,800——
2010-03-31$3.96$4.4210,500——
2010-03-30$3.88$4.332,300——
2010-03-29$3.88$4.33500——
2010-03-26$3.97$4.433,300——
2010-03-25$3.90$4.350——
2010-03-24$3.90$4.350——
2010-03-23$3.90$4.35700——
2010-03-22$4.05$4.520——
2010-03-19$4.05$4.52200——
2010-03-18$3.94$4.39400——
2010-03-17$4.00$4.461,200——
2010-03-16$3.90$4.350——
2010-03-15$3.90$4.354,600——
2010-03-12$4.05$4.520——
2010-03-11$4.05$4.52700——
2010-03-10$3.85$4.293,000——
2010-03-09$3.90$4.353,800——
2010-03-08$3.87$4.323,700——
2010-03-05$3.85$4.295,400——
2010-03-04$3.89$4.341,800——
2010-03-03$3.93$4.380——
2010-03-02$3.93$4.386,600——
2010-03-01$3.80$4.242,600——
2010-02-26$4.00$4.460——
2010-02-25$4.00$4.463,300——
2010-02-24$4.00$4.467,900——
2010-02-23$3.95$4.410——
2010-02-22$3.95$4.41900——
2010-02-19$4.00$4.466,200——
2010-02-18$3.95$4.411,000——
2010-02-17$4.00$4.460——
2010-02-16$4.00$4.461,700——
2010-02-12$3.97$4.430——
2010-02-11$3.97$4.436,000——
2010-02-10$4.04$4.51500——
2010-02-09$3.98$4.440——
2010-02-08$3.98$4.441,800——
2010-02-05$4.00$4.46100——
2010-02-04$4.00$4.463,700——
2010-02-03$4.30$4.802,000——
2010-02-02$3.92$4.376,700——
2010-02-01$3.96$4.426,700——
2010-01-29$4.21$4.700——
2010-01-28$4.21$4.70100——
2010-01-27$4.10$4.571,100——
2010-01-26$4.15$4.633,100——
2010-01-25$4.28$4.7711,300——
2010-01-22$4.25$4.741,000——
2010-01-21$4.25$4.747,000——
2010-01-20$4.10$4.572,000——
2010-01-19$4.10$4.5712,300——
2010-01-15$4.00$4.461,300——
2010-01-14$3.94$4.3914,400——
2010-01-13$3.73$4.16800——
2010-01-12$3.75$4.1812,600——
2010-01-11$3.40$3.791,700——
2010-01-08$3.70$4.1319,500——
2010-01-07$3.45$3.8518,900——
2010-01-06$3.43$3.836,700——
2010-01-05$3.50$3.903,300——
2010-01-04$3.43$3.836,200——