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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.89$13.316,300——
2020-12-30$10.89$13.317,300——
2020-12-29$10.89$13.3111,500——
2020-12-28$11.00$13.4515,500——
2020-12-24$10.98$13.422,000——
2020-12-23$10.82$13.2312,100——
2020-12-22$11.07$13.5383,300——
2020-12-21$11.10$13.57139,900——
2020-12-18$10.84$13.2575,800——
2020-12-17$10.92$13.3547,200——
2020-12-16$10.61$12.9749,000——
2020-12-15$10.33$12.6318,300——
2020-12-14$10.02$12.2513,900——
2020-12-11$10.01$12.247,700——
2020-12-10$10.25$12.535,600——
2020-12-09$10.19$12.4611,400——
2020-12-08$10.01$12.2417,700——
2020-12-07$10.18$12.45135,400——
2020-12-04$9.86$12.0519,400——
2020-12-03$9.65$11.8025,800——
2020-12-02$9.55$11.6830,200——
2020-12-01$9.36$11.4448,300——
2020-11-30$9.00$11.0011,000——
2020-11-27$9.04$11.054,800——
2020-11-25$9.06$11.08200——
2020-11-24$9.06$11.084,200——
2020-11-23$8.99$10.997,600——
2020-11-20$8.96$10.951,400——
2020-11-19$8.84$10.812,500——
2020-11-18$8.97$10.978,800——
2020-11-17$8.68$10.61900——
2020-11-16$8.57$10.485,100——
2020-11-13$8.45$10.336,500——
2020-11-12$8.31$10.162,500——
2020-11-11$8.38$10.2519,100——
2020-11-10$8.40$10.276,600——
2020-11-09$8.25$10.0915,100——
2020-11-06$7.67$9.383,500——
2020-11-05$7.68$9.394,300——
2020-11-04$7.51$9.181,000——
2020-11-03$7.68$9.3937,900——
2020-11-02$7.46$9.1220,900——
2020-10-30$7.60$9.2978,200——
2020-10-29$7.68$9.392,400——
2020-10-28$7.73$9.4514,300——
2020-10-27$7.82$9.5622,400——
2020-10-26$7.45$9.112,900——
2020-10-23$7.48$9.157,000——
2020-10-22$7.35$8.999,700——
2020-10-21$7.22$8.839,900——
2020-10-20$7.24$8.851,500——
2020-10-19$7.13$8.72600——
2020-10-16$7.12$8.702,000——
2020-10-15$7.15$8.741,500——
2020-10-14$7.16$8.7512,500——
2020-10-13$7.20$8.803,800——
2020-10-12$7.21$8.814,400——
2020-10-09$7.17$8.771,900——
2020-10-08$7.21$8.8111,100——
2020-10-07$7.19$8.7915,000——
2020-10-06$7.20$8.809,500——
2020-10-05$7.06$8.639,700——
2020-10-02$7.03$8.5913,400——
2020-10-01$6.98$8.5320,900——
2020-09-30$6.89$8.4211,700——
2020-09-29$6.86$8.392,000——
2020-09-28$6.82$8.3419,900——
2020-09-25$6.75$8.2515,100——
2020-09-24$6.75$8.2516,000——
2020-09-23$6.82$8.3452,300——
2020-09-22$6.71$8.2013,700——
2020-09-21$6.83$8.358,800——
2020-09-18$6.85$8.3723,900——
2020-09-17$6.81$8.336,000——
2020-09-16$6.79$8.3016,800——
2020-09-15$6.78$8.292,200——
2020-09-14$6.76$8.2610,000——
2020-09-11$6.71$8.202,700——
2020-09-10$6.75$8.2512,700——
2020-09-09$6.82$8.3432,400——
2020-09-08$6.90$8.443,200——
2020-09-04$6.95$8.506,100——
2020-09-03$6.91$8.45119,600——
2020-09-02$6.98$8.5322,500——
2020-09-01$6.95$8.507,000——
2020-08-31$6.91$8.456,300——
2020-08-28$6.91$8.451,100——
2020-08-27$6.91$8.451,200——
2020-08-26$6.91$8.4511,600——
2020-08-25$6.91$8.456,200——
2020-08-24$7.02$8.581,400——
2020-08-21$7.00$8.563,900——
2020-08-20$7.00$8.561,400——
2020-08-19$7.09$8.673,700——
2020-08-18$6.94$8.487,800——
2020-08-17$7.00$8.563,500——
2020-08-14$6.94$8.4831,000——
2020-08-13$7.00$8.5630,700——
2020-08-12$6.99$8.55500——
2020-08-11$6.87$8.406,200——
2020-08-10$6.93$8.472,500——
2020-08-07$6.75$8.254,500——
2020-08-06$6.80$8.311,000——
2020-08-05$6.72$8.227,700——
2020-08-04$6.75$8.255,300——
2020-08-03$6.64$8.122,600——
2020-07-31$6.62$8.094,400——
2020-07-30$6.60$8.0742,800——
2020-07-29$6.80$8.315,300——
2020-07-28$6.82$8.34500——
2020-07-27$7.03$8.593,000——
2020-07-24$7.04$8.611,400——
2020-07-23$6.75$8.256,700——
2020-07-22$7.00$8.563,000——
2020-07-21$7.00$8.561,100——
2020-07-20$6.78$8.29600——
2020-07-17$6.77$8.281,000——
2020-07-16$6.79$8.301,900——
2020-07-15$6.65$8.1315,400——
2020-07-14$6.70$8.1916,100——
2020-07-13$6.71$8.207,200——
2020-07-10$6.77$8.288,900——
2020-07-09$6.77$8.284,700——
2020-07-08$6.76$8.262,200——
2020-07-07$6.90$8.448,500——
2020-07-06$7.01$8.5717,900——
2020-07-02$6.96$8.516,600——
2020-07-01$6.89$8.4211,000——
2020-06-30$6.86$8.399,700——
2020-06-29$6.98$8.5319,400——
2020-06-26$6.87$8.409,700——
2020-06-25$6.91$8.457,800——
2020-06-24$7.01$8.575,000——
2020-06-23$7.06$8.6326,000——
2020-06-22$7.06$8.633,400——
2020-06-19$7.28$8.9010,100——
2020-06-18$7.23$8.8412,600——
2020-06-17$7.30$8.9211,000——
2020-06-16$7.30$8.923,100——
2020-06-15$7.20$8.804,700——
2020-06-12$7.26$8.886,400——
2020-06-11$7.29$8.9113,000——
2020-06-10$7.55$9.2331,100——
2020-06-09$7.80$9.5419,300——
2020-06-08$7.82$9.5697,600——
2020-06-05$7.77$9.5041,000——
2020-06-04$7.69$9.4085,500——
2020-06-03$7.38$9.029,000——
2020-06-02$7.32$8.9516,700——
2020-06-01$7.28$8.9010,300——
2020-05-29$7.35$8.993,500——
2020-05-28$7.36$9.007,100——
2020-05-27$7.40$9.056,100——
2020-05-26$7.46$9.1244,600——
2020-05-22$7.50$9.176,700——
2020-05-21$7.30$8.9212,100——
2020-05-20$7.50$9.1750,800——
2020-05-19$7.64$9.3417,400——
2020-05-18$7.78$9.5110,200——
2020-05-15$7.27$8.8912,500——
2020-05-14$7.25$8.864,300——
2020-05-13$7.02$8.581,900——
2020-05-12$7.09$8.6745,000——
2020-05-11$7.61$9.3015,400——
2020-05-08$8.16$9.9836,500——
2020-05-07$7.92$9.6818,600——
2020-05-06$7.97$9.7417,500——
2020-05-05$7.83$9.5718,900——
2020-05-04$7.87$9.625,100——
2020-05-01$7.90$9.6626,500——
2020-04-30$7.70$9.415,200——
2020-04-29$7.32$8.9543,200——
2020-04-28$6.21$7.5910,000——
2020-04-27$6.10$7.4681,800——
2020-04-24$6.10$7.46200——
2020-04-23$6.19$7.573,800——
2020-04-22$6.27$7.67300——
2020-04-21$6.00$7.345,100——
2020-04-20$6.04$7.38900——
2020-04-17$6.01$7.3528,400——
2020-04-16$5.91$7.2310,100——
2020-04-15$5.99$7.3211,900——
2020-04-14$6.06$7.4113,100——
2020-04-13$6.15$7.526,800——
2020-04-09$6.27$7.6722,400——
2020-04-08$6.15$7.5215,800——
2020-04-07$6.12$7.4829,800——
2020-04-06$5.53$6.768,800——
2020-04-03$5.53$6.7613,300——
2020-04-02$5.62$6.8738,100——
2020-04-01$5.95$7.2710,600——
2020-03-31$6.45$7.8910,000——
2020-03-30$6.15$7.5219,900——
2020-03-27$6.77$8.2824,300——
2020-03-26$6.98$8.5343,000——
2020-03-25$5.95$7.2717,000——
2020-03-24$5.96$7.2915,300——
2020-03-23$5.57$6.8127,400——
2020-03-20$6.94$8.4833,200——
2020-03-19$6.44$7.8734,200——
2020-03-18$7.03$8.599,000——
2020-03-17$7.82$9.569,000——
2020-03-16$8.07$9.8755,700——
2020-03-13$9.02$11.0310,100——
2020-03-12$9.02$11.0320,700——
2020-03-11$10.18$12.4524,600——
2020-03-10$10.40$12.7236,100——
2020-03-09$10.30$12.593,700——
2020-03-06$10.88$13.3039,500——
2020-03-05$11.10$13.579,400——
2020-03-04$11.51$14.0710,500——
2020-03-03$11.49$14.0525,600——
2020-03-02$11.59$14.175,200——
2020-02-28$11.62$14.2139,100——
2020-02-27$11.75$14.3721,100——
2020-02-26$11.93$14.5910,800——
2020-02-25$11.91$14.5610,500——
2020-02-24$11.99$14.6619,100——
2020-02-21$12.22$14.9413,900——
2020-02-20$12.29$15.03100,400——
2020-02-19$11.91$14.566,600——
2020-02-18$11.90$14.555,500——
2020-02-14$11.88$14.527,100——
2020-02-13$11.86$14.501,500——
2020-02-12$11.88$14.525,100——
2020-02-11$11.90$14.556,900——
2020-02-10$11.90$14.55100,200——
2020-02-07$11.95$14.6133,800——
2020-02-06$12.00$14.6715,900——
2020-02-05$12.00$14.6725,200——
2020-02-04$11.86$14.505,400——
2020-02-03$12.15$14.6021,900——
2020-01-31$11.98$14.3915,700——
2020-01-30$11.97$14.384,500——
2020-01-29$11.97$14.381,700——
2020-01-28$11.98$14.3916,600——
2020-01-27$11.82$14.204,600——
2020-01-24$11.95$14.365,000——
2020-01-23$11.95$14.364,600——
2020-01-22$11.83$14.2118,200——
2020-01-21$11.85$14.247,600——
2020-01-17$11.90$14.303,100——
2020-01-16$11.90$14.304,500——
2020-01-15$11.88$14.279,200——
2020-01-14$11.93$14.3326,200——
2020-01-13$12.02$14.4414,200——
2020-01-10$12.07$14.505,500——
2020-01-09$12.15$14.601,600——
2020-01-08$12.06$14.494,800——
2020-01-07$12.08$14.5122,600——
2020-01-06$12.15$14.60600——
2020-01-03$12.12$14.569,400——
2020-01-02$12.22$14.6831,100——