-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
+5.62% -
3 MONTH PERFORMANCE
+21.87% -
6 MONTH PERFORMANCE
+16.05% -
YEAR-TO-DATE PERFORMANCE
+20.41% -
1 YEAR PERFORMANCE
+50.16%
Citizens Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.10 | $14.10 (0%) | $14.14 | $14.06 | 1,644 | $146.22 M |
| 09/26/2024 | $14.01 | $14.10 (0.64%) | $14.10 | $13.91 | 3,900 | $146.22 M |
| 09/25/2024 | $13.96 | $14.09 (0.93%) | $14.09 | $13.96 | 2,000 | $146.11 M |
| 09/24/2024 | $13.98 | $14.02 (0.29%) | $14.15 | $13.98 | 5,441 | $145.39 M |
| 09/23/2024 | $13.94 | $14.01 (0.5%) | $14.10 | $13.93 | 11,600 | $145.28 M |
| 09/20/2024 | $13.84 | $13.91 (0.51%) | $13.91 | $13.74 | 18,700 | $144.25 M |
| 09/19/2024 | $13.75 | $13.82 (0.51%) | $13.84 | $13.74 | 5,040 | $143.31 M |
| 09/18/2024 | $13.41 | $13.74 (2.46%) | $13.88 | $13.41 | 8,400 | $142.48 M |
| 09/17/2024 | $13.68 | $13.48 (-1.46%) | $13.68 | $13.48 | 3,000 | $139.79 M |
| 09/16/2024 | $13.50 | $13.56 (0.44%) | $13.68 | $13.50 | 4,500 | $140.62 M |
| 09/13/2024 | $13.42 | $13.50 (0.6%) | $13.50 | $13.42 | 2,826 | $140.00 M |
| 09/12/2024 | $13.42 | $13.38 (-0.3%) | $13.42 | $13.17 | 21,046 | $138.75 M |
| 09/11/2024 | $13.05 | $13.45 (3.07%) | $13.45 | $13.05 | 3,705 | $139.48 M |
| 09/10/2024 | $13.44 | $13.25 (-1.41%) | $13.44 | $13.21 | 3,304 | $137.40 M |
| 09/09/2024 | $13.31 | $13.20 (-0.83%) | $13.35 | $13.20 | 2,800 | $136.88 M |
| 09/06/2024 | $13.38 | $13.34 (-0.3%) | $13.38 | $13.20 | 5,000 | $138.34 M |
| 09/05/2024 | $13.32 | $13.30 (-0.15%) | $13.40 | $13.25 | 14,300 | $137.92 M |
| 09/04/2024 | $13.57 | $13.41 (-1.18%) | $13.60 | $13.41 | 6,009 | $139.06 M |
| 09/03/2024 | $13.35 | $13.74 (2.92%) | $13.74 | $13.27 | 14,202 | $142.48 M |
| 08/30/2024 | $13.35 | $13.40 (0.37%) | $13.40 | $13.30 | 7,344 | $138.96 M |
| 08/29/2024 | $13.30 | $13.34 (0.3%) | $13.40 | $13.29 | 23,100 | $138.34 M |
| 08/28/2024 | $13.39 | $13.35 (-0.3%) | $13.39 | $13.25 | 7,102 | $138.44 M |
| 08/27/2024 | $13.37 | $13.39 (0.15%) | $13.39 | $13.35 | 3,100 | $138.85 M |
| 08/26/2024 | $13.44 | $13.33 (-0.82%) | $13.47 | $13.26 | 52,818 | $138.23 M |
| 08/23/2024 | $13.25 | $13.47 (1.66%) | $13.59 | $13.22 | 13,700 | $139.68 M |
| 08/22/2024 | $13.17 | $13.24 (0.53%) | $13.28 | $13.02 | 2,300 | $137.30 M |
| 08/21/2024 | $12.93 | $13.00 (0.54%) | $13.18 | $12.93 | 3,148 | $134.81 M |
| 08/20/2024 | $13.13 | $12.95 (-1.37%) | $13.33 | $12.95 | 7,900 | $134.29 M |
| 08/19/2024 | $12.93 | $13.18 (1.93%) | $13.23 | $12.85 | 57,443 | $136.68 M |
| 08/16/2024 | $12.89 | $12.90 (0.08%) | $12.95 | $12.63 | 99,000 | $133.77 M |
| 08/15/2024 | $12.55 | $12.79 (1.91%) | $12.80 | $12.43 | 2,612 | $132.63 M |
| 08/14/2024 | $12.47 | $12.58 (0.88%) | $12.58 | $12.38 | 3,845 | $130.45 M |
| 08/13/2024 | $11.80 | $12.06 (2.2%) | $12.43 | $11.80 | 1,700 | $125.06 M |
| 08/12/2024 | $12.54 | $12.21 (-2.63%) | $12.78 | $12.00 | 9,800 | $126.62 M |
| 08/09/2024 | $12.39 | $12.52 (1.05%) | $12.52 | $12.20 | 7,800 | $129.83 M |
| 08/08/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 345 | $132.22 M |
| 08/07/2024 | $12.43 | $12.24 (-1.53%) | $12.43 | $12.11 | 4,500 | $126.93 M |
| 08/06/2024 | $12.59 | $12.25 (-2.7%) | $12.82 | $12.25 | 47,736 | $127.03 M |
| 08/05/2024 | $12.09 | $12.24 (1.24%) | $12.24 | $11.74 | 2,349 | $128.52 M |
| 08/02/2024 | $12.26 | $12.45 (1.55%) | $12.63 | $11.99 | 2,800 | $130.72 M |
| 08/01/2024 | $12.70 | $12.83 (1.02%) | $12.83 | $12.55 | 3,400 | $134.72 M |
| 07/31/2024 | $13.00 | $12.94 (-0.46%) | $13.07 | $12.73 | 6,700 | $135.87 M |
| 07/30/2024 | $13.10 | $12.92 (-1.37%) | $13.10 | $12.80 | 29,500 | $135.66 M |
| 07/29/2024 | $13.09 | $12.90 (-1.45%) | $13.10 | $12.81 | 4,226 | $135.45 M |
| 07/26/2024 | $13.07 | $13.09 (0.15%) | $13.10 | $13.07 | 4,700 | $136.65 M |
| 07/25/2024 | $12.43 | $13.07 (5.15%) | $13.34 | $12.43 | 12,334 | $136.44 M |
| 07/24/2024 | $12.40 | $12.44 (0.32%) | $12.44 | $12.26 | 2,100 | $129.86 M |
| 07/23/2024 | $12.07 | $12.44 (3.07%) | $12.46 | $12.07 | 11,200 | $129.86 M |
| 07/22/2024 | $12.38 | $12.33 (-0.4%) | $12.40 | $12.01 | 24,236 | $128.71 M |
| 07/19/2024 | $12.23 | $12.32 (0.74%) | $12.43 | $12.23 | 1,749 | $128.61 M |
| 07/18/2024 | $12.26 | $12.19 (-0.57%) | $12.30 | $12.19 | 1,591 | $127.25 M |
| 07/17/2024 | $11.73 | $12.49 (6.48%) | $12.49 | $11.72 | 6,614 | $130.38 M |
| 07/16/2024 | $11.88 | $12.14 (2.19%) | $12.29 | $11.87 | 13,473 | $126.73 M |
| 07/15/2024 | $11.68 | $11.90 (1.88%) | $12.00 | $11.62 | 9,319 | $124.22 M |
| 07/12/2024 | $11.30 | $11.70 (3.54%) | $11.70 | $11.30 | 4,254 | $122.14 M |
| 07/11/2024 | $11.28 | $11.35 (0.62%) | $11.42 | $11.28 | 6,473 | $118.48 M |
| 07/10/2024 | $11.07 | $11.15 (0.72%) | $11.28 | $11.05 | 7,522 | $116.39 M |
| 07/09/2024 | $11.06 | $11.08 (0.18%) | $11.28 | $11.06 | 4,793 | $115.66 M |
| 07/08/2024 | $11.29 | $11.15 (-1.24%) | $11.29 | $11.15 | 1,192 | $116.39 M |
| 07/05/2024 | $11.30 | $11.29 (-0.09%) | $11.30 | $11.26 | 4,484 | $117.86 M |
| 07/03/2024 | $11.15 | $11.30 (1.35%) | $11.30 | $11.15 | 1,045 | $117.96 M |
| 07/02/2024 | $11.22 | $11.25 (0.27%) | $11.40 | $11.22 | 4,543 | $117.44 M |
| 07/01/2024 | $11.46 | $11.40 (-0.52%) | $11.57 | $11.40 | 984 | $119.00 M |
| 06/28/2024 | $11.58 | $11.57 (-0.09%) | $11.59 | $11.11 | 9,017 | $120.78 M |