5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
+6.20%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
+36.95%
Citizens Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.82 | $14.90 (0.54%) | $15.10 | $14.82 | 28.86 K | $148.86 M |
| 05/01/2025 | $14.94 | $14.79 (-1%) | $15.48 | $14.79 | 20.00 K | $147.76 M |
| 04/30/2025 | $15.12 | $14.82 (-1.98%) | $15.12 | $14.78 | 23.35 K | $148.06 M |
| 04/29/2025 | $14.99 | $15.04 (0.33%) | $15.11 | $14.68 | 39.44 K | $150.26 M |
| 04/28/2025 | $14.60 | $14.96 (2.47%) | $15.03 | $14.60 | 26.40 K | $149.46 M |
| 04/25/2025 | $14.80 | $14.52 (-1.89%) | $14.80 | $14.50 | 11.10 K | $148.07 M |
| 04/24/2025 | $14.81 | $14.80 (-0.07%) | $15.02 | $14.75 | 15.55 K | $150.93 M |
| 04/23/2025 | $14.69 | $14.89 (1.36%) | $14.89 | $14.62 | 14.80 K | $151.85 M |
| 04/22/2025 | $13.86 | $14.43 (4.11%) | $14.54 | $13.86 | 20.60 K | $147.16 M |
| 04/21/2025 | $13.52 | $13.74 (1.63%) | $13.74 | $13.51 | 10.11 K | $140.12 M |
| 04/17/2025 | $13.35 | $13.59 (1.8%) | $13.78 | $13.35 | 17.40 K | $138.59 M |
| 04/16/2025 | $13.23 | $13.48 (1.89%) | $13.49 | $13.23 | 11.54 K | $137.47 M |
| 04/15/2025 | $13.50 | $13.28 (-1.63%) | $13.50 | $13.01 | 15.24 K | $135.43 M |
| 04/14/2025 | $12.87 | $13.22 (2.72%) | $13.23 | $12.70 | 20.41 K | $134.82 M |
| 04/11/2025 | $12.83 | $12.71 (-0.94%) | $12.95 | $12.69 | 15.62 K | $129.62 M |
| 04/10/2025 | $13.18 | $13.04 (-1.06%) | $13.29 | $12.76 | 15.61 K | $132.98 M |
| 04/09/2025 | $13.11 | $13.25 (1.07%) | $13.55 | $12.93 | 62.00 K | $135.12 M |
| 04/08/2025 | $13.60 | $13.00 (-4.41%) | $13.65 | $12.93 | 91.30 K | $132.57 M |
| 04/07/2025 | $13.10 | $13.28 (1.37%) | $13.39 | $13.10 | 10.33 K | $135.43 M |
| 04/04/2025 | $13.71 | $13.37 (-2.48%) | $13.71 | $13.04 | 29.20 K | $136.35 M |
| 04/03/2025 | $14.02 | $14.01 (-0.07%) | $14.02 | $13.88 | 15.20 K | $142.87 M |
| 04/02/2025 | $14.90 | $14.62 (-1.88%) | $14.91 | $14.35 | 13.00 K | $149.09 M |
| 04/01/2025 | $14.25 | $14.53 (1.96%) | $14.53 | $14.14 | 28.80 K | $148.18 M |
| 03/31/2025 | $14.25 | $14.38 (0.91%) | $14.39 | $14.07 | 20.50 K | $146.65 M |
| 03/28/2025 | $14.72 | $14.37 (-2.38%) | $14.72 | $14.37 | 15.34 K | $146.55 M |
| 03/27/2025 | $14.50 | $14.79 (2%) | $14.79 | $14.47 | 15.71 K | $150.83 M |
| 03/26/2025 | $14.80 | $14.51 (-1.96%) | $14.95 | $14.51 | 12.63 K | $147.97 M |
| 03/25/2025 | $14.68 | $14.52 (-1.09%) | $14.95 | $14.41 | 20.20 K | $148.07 M |
| 03/24/2025 | $14.78 | $14.69 (-0.61%) | $14.96 | $14.69 | 6.53 K | $149.81 M |
| 03/21/2025 | $14.70 | $14.56 (-0.95%) | $14.73 | $14.55 | 19.20 K | $148.48 M |
| 03/20/2025 | $14.64 | $14.77 (0.89%) | $14.90 | $14.60 | 16.30 K | $150.62 M |
| 03/19/2025 | $14.59 | $14.68 (0.62%) | $14.68 | $14.50 | 11.60 K | $149.71 M |
| 03/18/2025 | $14.54 | $14.52 (-0.14%) | $14.56 | $14.45 | 9.70 K | $148.07 M |
| 03/17/2025 | $14.55 | $14.49 (-0.41%) | $14.63 | $14.35 | 14.20 K | $147.77 M |
| 03/14/2025 | $13.78 | $14.64 (6.24%) | $14.72 | $13.78 | 41.51 K | $149.30 M |
| 03/13/2025 | $14.06 | $13.78 (-1.99%) | $14.43 | $13.70 | 20.80 K | $140.53 M |
| 03/12/2025 | $13.87 | $13.85 (-0.14%) | $14.18 | $13.68 | 16.70 K | $141.24 M |
| 03/11/2025 | $14.20 | $13.79 (-2.89%) | $14.28 | $13.65 | 47.41 K | $140.63 M |
| 03/10/2025 | $14.82 | $14.20 (-4.18%) | $14.82 | $14.10 | 24.30 K | $144.81 M |
| 03/07/2025 | $14.63 | $14.83 (1.37%) | $14.91 | $14.47 | 21.40 K | $151.24 M |
| 03/06/2025 | $14.95 | $14.74 (-1.4%) | $15.03 | $14.61 | 19.21 K | $150.32 M |
| 03/05/2025 | $15.12 | $14.88 (-1.59%) | $15.12 | $14.83 | 21.03 K | $151.75 M |
| 03/04/2025 | $15.29 | $14.98 (-2.03%) | $15.32 | $14.92 | 29.50 K | $152.77 M |
| 03/03/2025 | $15.27 | $15.25 (-0.13%) | $15.41 | $15.20 | 17.01 K | $155.52 M |
| 02/28/2025 | $15.39 | $15.34 (-0.32%) | $15.39 | $15.17 | 14.50 K | $156.44 M |
| 02/27/2025 | $15.41 | $15.17 (-1.56%) | $15.41 | $15.10 | 22.41 K | $154.70 M |
| 02/26/2025 | $15.00 | $15.13 (0.87%) | $15.30 | $15.00 | 46.74 K | $154.30 M |
| 02/25/2025 | $15.12 | $15.06 (-0.4%) | $15.15 | $14.85 | 76.10 K | $153.58 M |
| 02/24/2025 | $15.28 | $15.08 (-1.31%) | $15.36 | $15.08 | 49.80 K | $153.79 M |
| 02/21/2025 | $15.58 | $15.32 (-1.67%) | $15.58 | $15.21 | 22.50 K | $156.23 M |
| 02/20/2025 | $15.55 | $15.45 (-0.64%) | $15.55 | $15.36 | 20.74 K | $157.56 M |
| 02/19/2025 | $15.55 | $15.60 (0.32%) | $15.71 | $15.47 | 24.70 K | $159.09 M |
| 02/18/2025 | $15.73 | $15.67 (-0.38%) | $15.73 | $15.63 | 17.94 K | $159.80 M |
| 02/14/2025 | $15.63 | $15.65 (0.13%) | $15.79 | $15.60 | 18.70 K | $159.60 M |
| 02/13/2025 | $15.55 | $15.59 (0.26%) | $15.62 | $15.45 | 23.13 K | $158.99 M |
| 02/12/2025 | $15.63 | $15.59 (-0.26%) | $15.63 | $15.57 | 13.72 K | $158.99 M |
| 02/11/2025 | $15.58 | $15.64 (0.39%) | $15.68 | $15.58 | 15.30 K | $159.50 M |
| 02/10/2025 | $15.51 | $15.52 (0.06%) | $15.59 | $15.26 | 34.70 K | $158.27 M |
| 02/07/2025 | $15.50 | $15.50 (0%) | $15.79 | $15.45 | 24.60 K | $158.07 M |
| 02/06/2025 | $15.76 | $15.90 (0.89%) | $16.00 | $15.76 | 41.92 K | $162.15 M |
| 02/05/2025 | $15.87 | $15.84 (-0.19%) | $15.96 | $15.80 | 23.71 K | $161.54 M |
| 02/04/2025 | $15.95 | $15.88 (-0.44%) | $15.99 | $15.64 | 22.10 K | $161.94 M |
| 02/03/2025 | $15.84 | $15.75 (-0.57%) | $15.84 | $15.71 | 13.90 K | $160.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
