-
5 DAY PERFORMANCE
+3.21% -
1 MONTH PERFORMANCE
+3.43% -
3 MONTH PERFORMANCE
+13.57% -
6 MONTH PERFORMANCE
+25.80% -
YEAR-TO-DATE PERFORMANCE
+23.65% -
1 YEAR PERFORMANCE
+52.90%
Citizens Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $14.43 | $14.44 (0.07%) | $14.49 | $14.31 | 13,002 | $148.28 M |
| 11/06/2024 | $14.49 | $14.40 (-0.62%) | $14.59 | $14.20 | 81,539 | $147.87 M |
| 11/05/2024 | $14.03 | $14.00 (-0.21%) | $14.13 | $14.00 | 40,640 | $143.76 M |
| 11/04/2024 | $14.05 | $14.05 (0%) | $14.05 | $13.86 | 42,528 | $144.28 M |
| 11/01/2024 | $14.20 | $14.03 (-1.2%) | $14.20 | $14.00 | 4,400 | $144.07 M |
| 10/31/2024 | $14.06 | $14.13 (0.5%) | $14.13 | $14.06 | 4,119 | $145.10 M |
| 10/30/2024 | $13.98 | $14.05 (0.5%) | $14.15 | $13.87 | 13,528 | $144.28 M |
| 10/29/2024 | $14.10 | $14.11 (0.07%) | $14.23 | $14.10 | 16,327 | $144.89 M |
| 10/28/2024 | $14.18 | $14.18 (0%) | $14.23 | $14.08 | 17,000 | $145.61 M |
| 10/25/2024 | $14.18 | $14.12 (-0.42%) | $14.18 | $14.00 | 18,119 | $146.42 M |
| 10/24/2024 | $14.09 | $14.11 (0.14%) | $14.20 | $13.95 | 20,312 | $146.32 M |
| 10/23/2024 | $14.23 | $14.03 (-1.41%) | $14.25 | $14.01 | 18,036 | $145.49 M |
| 10/22/2024 | $14.15 | $14.14 (-0.07%) | $14.19 | $14.14 | 2,226 | $146.63 M |
| 10/21/2024 | $14.20 | $13.85 (-2.46%) | $14.20 | $13.84 | 5,200 | $143.62 M |
| 10/18/2024 | $13.97 | $14.20 (1.65%) | $14.22 | $13.97 | 6,400 | $147.25 M |
| 10/17/2024 | $14.20 | $14.18 (-0.14%) | $14.20 | $14.09 | 3,500 | $147.05 M |
| 10/16/2024 | $14.18 | $14.18 (0%) | $14.18 | $13.98 | 4,945 | $147.05 M |
| 10/15/2024 | $14.18 | $13.98 (-1.41%) | $14.19 | $13.98 | 2,200 | $144.97 M |
| 10/14/2024 | $14.06 | $14.06 (0%) | $14.06 | $14.06 | 1,900 | $145.80 M |
| 10/11/2024 | $14.18 | $14.15 (-0.21%) | $14.18 | $14.04 | 18,133 | $146.74 M |
| 10/10/2024 | $14.18 | $14.18 (0%) | $14.18 | $14.18 | 1,130 | $147.05 M |
| 10/09/2024 | $14.13 | $14.10 (-0.21%) | $14.13 | $13.92 | 6,931 | $146.22 M |
| 10/08/2024 | $13.95 | $14.00 (0.36%) | $14.14 | $13.76 | 8,700 | $145.18 M |
| 10/07/2024 | $13.85 | $13.80 (-0.36%) | $13.96 | $13.75 | 5,100 | $143.11 M |
| 10/04/2024 | $14.00 | $14.04 (0.29%) | $14.17 | $14.00 | 2,230 | $145.59 M |
| 10/03/2024 | $14.10 | $14.07 (-0.21%) | $14.10 | $13.72 | 3,927 | $145.91 M |
| 10/02/2024 | $14.14 | $14.01 (-0.92%) | $14.14 | $14.01 | 3,000 | $145.28 M |
| 10/01/2024 | $14.16 | $14.07 (-0.64%) | $14.16 | $14.07 | 1,200 | $145.91 M |
| 09/30/2024 | $14.17 | $14.17 (0%) | $14.17 | $14.15 | 3,320 | $146.94 M |
| 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 |