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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.22$14.6826,100——
2019-12-30$12.24$14.7135,900——
2019-12-27$12.25$14.7211,200——
2019-12-26$12.32$14.805,100——
2019-12-24$12.40$14.909,800——
2019-12-23$12.21$14.6718,400——
2019-12-20$12.22$14.6842,400——
2019-12-19$12.40$14.9074,100——
2019-12-18$12.40$14.9068,800——
2019-12-17$12.36$14.8522,700——
2019-12-16$12.38$14.8720,200——
2019-12-13$12.50$15.022,100——
2019-12-12$12.50$15.0219,000——
2019-12-11$12.25$14.728,700——
2019-12-10$12.22$14.683,500——
2019-12-09$12.20$14.662,100——
2019-12-06$12.10$14.5416,700——
2019-12-05$12.05$14.481,300——
2019-12-04$11.99$14.418,400——
2019-12-03$12.10$14.5411,600——
2019-12-02$12.22$14.689,300——
2019-11-29$11.95$14.367,400——
2019-11-27$11.93$14.3318,700——
2019-11-26$11.95$14.362,700——
2019-11-25$11.93$14.339,100——
2019-11-22$11.93$14.3315,600——
2019-11-21$11.77$14.1417,100——
2019-11-20$11.54$13.8624,800——
2019-11-19$11.56$13.897,300——
2019-11-18$11.83$14.21400——
2019-11-15$11.72$14.081,000——
2019-11-14$11.72$14.081,100——
2019-11-13$11.61$13.95100——
2019-11-12$11.51$13.8322,600——
2019-11-11$11.44$13.7419,200——
2019-11-08$11.36$13.6512,400——
2019-11-07$11.40$13.70122,300——
2019-11-06$11.30$13.582,400——
2019-11-05$11.30$13.582,800——
2019-11-04$11.14$13.38900——
2019-11-01$11.28$13.551,800——
2019-10-31$11.12$13.3615,400——
2019-10-30$11.08$13.31300——
2019-10-29$11.10$13.341,100——
2019-10-28$11.18$13.4311,300——
2019-10-25$11.14$13.3816,800——
2019-10-24$10.87$13.069,900——
2019-10-23$10.90$13.102,600——
2019-10-22$10.90$13.1024,700——
2019-10-21$10.93$13.136,000——
2019-10-18$11.00$13.221,100——
2019-10-17$11.16$13.41700——
2019-10-16$11.01$13.238,200——
2019-10-15$11.01$13.236,100——
2019-10-14$11.00$13.221,800——
2019-10-11$11.15$13.4028,000——
2019-10-10$10.85$13.04300——
2019-10-09$10.89$13.082,400——
2019-10-08$10.89$13.083,600——
2019-10-07$10.85$13.04900——
2019-10-04$11.01$13.235,000——
2019-10-03$10.88$13.07800——
2019-10-02$10.90$13.104,800——
2019-10-01$11.07$13.30100——
2019-09-30$11.07$13.304,300——
2019-09-27$11.02$13.242,400——
2019-09-26$10.97$13.18100——
2019-09-25$10.97$13.183,800——
2019-09-24$10.95$13.164,400——
2019-09-23$11.19$13.4413,900——
2019-09-20$10.91$13.1180,800——
2019-09-19$11.67$14.0228,800——
2019-09-18$11.28$13.5513,500——
2019-09-17$11.00$13.2262,100——
2019-09-16$11.45$13.7628,700——
2019-09-13$11.35$13.648,700——
2019-09-12$11.18$13.4323,900——
2019-09-11$11.00$13.2251,000——
2019-09-10$11.00$13.229,700——
2019-09-09$10.95$13.1617,200——
2019-09-06$10.90$13.104,900——
2019-09-05$10.92$13.120——
2019-09-04$10.92$13.121,700——
2019-09-03$10.95$13.16500——
2019-08-30$10.95$13.162,900——
2019-08-29$10.97$13.182,900——
2019-08-28$11.00$13.22400——
2019-08-27$11.10$13.340——
2019-08-26$11.10$13.340——
2019-08-23$11.10$13.340——
2019-08-22$11.10$13.346,000——
2019-08-21$11.00$13.223,400——
2019-08-20$10.95$13.161,600——
2019-08-19$10.95$13.163,900——
2019-08-16$11.00$13.2217,000——
2019-08-15$10.95$13.167,100——
2019-08-14$11.00$13.22100——
2019-08-13$11.00$13.227,800——
2019-08-12$10.85$13.043,300——
2019-08-09$10.80$12.982,600——
2019-08-08$11.00$13.226,200——
2019-08-07$11.00$13.225,300——
2019-08-06$10.90$13.108,200——
2019-08-05$10.85$13.046,100——
2019-08-02$10.85$13.0417,000——
2019-08-01$10.80$12.981,500——
2019-07-31$10.90$13.107,700——
2019-07-30$11.00$13.2269,500——
2019-07-29$10.70$12.863,200——
2019-07-26$10.76$12.93200——
2019-07-25$10.92$13.12300——
2019-07-24$10.99$13.202,000——
2019-07-23$10.75$12.92100——
2019-07-22$10.90$13.102,100——
2019-07-19$10.67$12.822,300——
2019-07-18$10.76$12.93300——
2019-07-17$10.76$12.93101,000——
2019-07-16$10.82$13.005,000——
2019-07-15$11.00$13.225,400——
2019-07-12$11.00$13.2260,700——
2019-07-11$10.75$12.922,400——
2019-07-10$10.68$12.831,400——
2019-07-09$10.82$13.00100——
2019-07-08$10.82$13.00100——
2019-07-05$10.82$13.002,700——
2019-07-03$10.65$12.802,000——
2019-07-02$11.06$13.291,700——
2019-07-01$10.99$13.201,800——
2019-06-28$10.84$13.0221,900——
2019-06-27$11.18$13.432,300——
2019-06-26$11.00$13.224,800——
2019-06-25$11.05$13.282,900——
2019-06-24$11.09$13.324,400——
2019-06-21$11.10$13.342,100——
2019-06-20$11.25$13.5220,600——
2019-06-19$11.22$13.484,900——
2019-06-18$11.10$13.342,200——
2019-06-17$10.96$13.17100——
2019-06-14$10.96$13.17500——
2019-06-13$11.02$13.243,800——
2019-06-12$10.98$13.19300——
2019-06-11$10.76$12.938,600——
2019-06-10$10.60$12.7414,600——
2019-06-07$10.80$12.982,400——
2019-06-06$10.99$13.201,000——
2019-06-05$10.96$13.171,400——
2019-06-04$10.88$13.07600——
2019-06-03$10.89$13.089,000——
2019-05-31$10.98$13.195,100——
2019-05-30$10.95$13.1611,100——
2019-05-29$10.95$13.16300——
2019-05-28$10.76$12.934,400——
2019-05-24$10.98$13.1914,800——
2019-05-23$10.85$13.0472,500——
2019-05-22$11.15$13.402,100——
2019-05-21$11.44$13.74300——
2019-05-20$11.14$13.386,700——
2019-05-17$11.08$13.310——
2019-05-16$11.08$13.312,100——
2019-05-15$11.00$13.226,300——
2019-05-14$11.08$13.31100——
2019-05-13$11.08$13.3117,100——
2019-05-10$11.38$13.671,500——
2019-05-09$11.50$13.827,300——
2019-05-08$11.27$13.5418,700——
2019-05-07$11.30$13.5814,500——
2019-05-06$11.26$13.5322,800——
2019-05-03$11.76$14.1320,400——
2019-05-02$11.76$14.13800——
2019-05-01$11.76$14.132,000——
2019-04-30$11.78$14.151,800——
2019-04-29$11.87$14.26500——
2019-04-26$12.00$14.42500——
2019-04-25$12.16$14.614,000——
2019-04-24$12.16$14.6110,000——
2019-04-23$12.25$14.72100——
2019-04-22$12.25$14.722,800——
2019-04-18$12.15$14.602,700——
2019-04-17$11.90$14.304,400——
2019-04-16$12.23$14.697,600——
2019-04-15$12.00$14.4213,400——
2019-04-12$12.02$14.44300——
2019-04-11$12.10$14.540——
2019-04-10$12.10$14.543,200——
2019-04-09$12.19$14.653,900——
2019-04-08$12.20$14.661,400——
2019-04-05$12.10$14.5410,400——
2019-04-04$12.13$14.57500——
2019-04-03$12.15$14.602,300——
2019-04-02$12.15$14.60400——
2019-04-01$12.13$14.571,000——
2019-03-29$11.93$14.33400——
2019-03-28$11.97$14.386,100——
2019-03-27$12.09$14.531,300——
2019-03-26$12.10$14.542,600——
2019-03-25$11.90$14.301,900——
2019-03-22$11.99$14.412,700——
2019-03-21$12.20$14.66700——
2019-03-20$12.20$14.66500——
2019-03-19$11.90$14.30600——
2019-03-18$12.25$14.720——
2019-03-15$12.25$14.7210,000——
2019-03-14$12.05$14.48400——
2019-03-13$12.04$14.47800——
2019-03-12$12.05$14.4825,100——
2019-03-11$12.09$14.535,400——
2019-03-08$12.00$14.427,600——
2019-03-07$12.21$14.678,800——
2019-03-06$12.02$14.4411,800——
2019-03-05$12.10$14.548,200——
2019-03-04$12.25$14.72100——
2019-03-01$12.25$14.724,700——
2019-02-28$11.92$14.3251,500——
2019-02-27$11.95$14.3635,800——
2019-02-26$12.08$14.511,000——
2019-02-25$12.25$14.72500——
2019-02-22$12.10$14.545,900——
2019-02-21$12.10$14.54900——
2019-02-20$11.96$14.378,800——
2019-02-19$12.12$14.563,100——
2019-02-15$11.81$14.192,100——
2019-02-14$11.65$14.003,100——
2019-02-13$11.97$14.38500——
2019-02-12$11.90$14.301,000——
2019-02-11$11.70$14.06800——
2019-02-08$11.71$14.07500——
2019-02-07$11.98$14.3942,000——
2019-02-06$11.85$14.0012,000——
2019-02-05$11.99$14.1613,000——
2019-02-04$11.80$13.9416,600——
2019-02-01$11.80$13.9418,500——
2019-01-31$11.75$13.881,000——
2019-01-30$11.70$13.8250,100——
2019-01-29$11.49$13.578,000——
2019-01-28$11.10$13.11500——
2019-01-25$11.39$13.451,500——
2019-01-24$11.60$13.70700——
2019-01-23$11.53$13.624,600——
2019-01-22$11.26$13.3018,400——
2019-01-18$11.05$13.05300——
2019-01-17$11.32$13.37400——
2019-01-16$11.05$13.0521,600——
2019-01-15$10.90$12.8717,600——
2019-01-14$10.90$12.8716,000——
2019-01-11$10.91$12.899,800——
2019-01-10$11.17$13.196,200——
2019-01-09$11.26$13.305,500——
2019-01-08$11.36$13.422,900——
2019-01-07$11.21$13.245,500——
2019-01-04$11.25$13.294,600——
2019-01-03$10.90$12.87600——
2019-01-02$11.41$13.481,600——