5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+20.82%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+13.82%
Citizens Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.91 | $17.87 (-0.22%) | $18.14 | $17.73 | 17.33 K | |
| 01/28/2026 | $17.99 | $17.74 (-1.39%) | $18.11 | $17.67 | 29.51 K | $172.20 M |
| 01/27/2026 | $18.19 | $18.05 (-0.77%) | $18.35 | $17.98 | 43.63 K | $175.21 M |
| 01/26/2026 | $18.35 | $18.06 (-1.58%) | $18.42 | $18.00 | 30.83 K | $175.31 M |
| 01/23/2026 | $18.45 | $18.20 (-1.36%) | $18.61 | $17.75 | 59.60 K | $176.66 M |
| 01/22/2026 | $18.72 | $18.52 (-1.07%) | $18.99 | $18.45 | 80.73 K | $185.03 M |
| 01/21/2026 | $18.34 | $18.60 (1.42%) | $18.71 | $18.31 | 62.80 K | $185.83 M |
| 01/20/2026 | $18.30 | $17.92 (-2.08%) | $18.44 | $17.80 | 17.92 K | $179.03 M |
| 01/16/2026 | $18.24 | $18.45 (1.15%) | $18.71 | $18.20 | 79.50 K | $184.33 M |
| 01/15/2026 | $18.11 | $18.23 (0.66%) | $18.37 | $18.11 | 52.50 K | $182.13 M |
| 01/14/2026 | $17.96 | $18.15 (1.06%) | $18.54 | $17.96 | 125.63 K | $181.33 M |
| 01/13/2026 | $18.19 | $17.89 (-1.65%) | $18.19 | $17.84 | 19.92 K | $178.73 M |
| 01/12/2026 | $18.22 | $18.07 (-0.82%) | $18.27 | $18.00 | 25.11 K | $180.53 M |
| 01/09/2026 | $18.45 | $18.22 (-1.25%) | $18.47 | $18.18 | 96.52 K | $182.03 M |
| 01/08/2026 | $17.47 | $18.32 (4.87%) | $18.61 | $17.47 | 133.73 K | $183.03 M |
| 01/07/2026 | $17.68 | $17.51 (-0.96%) | $17.68 | $17.38 | 35.60 K | $174.94 M |
| 01/06/2026 | $17.69 | $17.69 (0%) | $17.81 | $17.46 | 33.20 K | $176.73 M |
| 01/05/2026 | $17.52 | $17.69 (0.97%) | $17.99 | $17.52 | 75.30 K | $176.73 M |
| 01/02/2026 | $17.83 | $17.43 (-2.24%) | $17.92 | $17.43 | 16.90 K | $174.14 M |
| 12/31/2025 | $17.88 | $17.82 (-0.34%) | $17.94 | $17.78 | 13.50 K | $178.03 M |
| 12/30/2025 | $18.17 | $17.79 (-2.09%) | $18.25 | $17.79 | 17.01 K | $177.73 M |
| 12/29/2025 | $18.00 | $18.08 (0.44%) | $18.47 | $17.79 | 18.00 K | $180.63 M |
| 12/26/2025 | $18.10 | $17.95 (-0.83%) | $18.20 | $17.81 | 45.12 K | $179.33 M |
| 12/24/2025 | $18.14 | $18.02 (-0.66%) | $18.27 | $18.02 | 9.42 K | $180.03 M |
| 12/23/2025 | $18.21 | $18.04 (-0.93%) | $18.33 | $17.98 | 20.40 K | $180.23 M |
| 12/22/2025 | $18.40 | $18.21 (-1.03%) | $18.55 | $18.10 | 25.20 K | $181.93 M |
| 12/19/2025 | $18.46 | $18.41 (-0.27%) | $18.74 | $18.15 | 88.30 K | $183.93 M |
| 12/18/2025 | $18.52 | $18.47 (-0.27%) | $18.74 | $18.45 | 41.50 K | $184.53 M |
| 12/17/2025 | $18.50 | $18.45 (-0.27%) | $18.58 | $18.34 | 26.30 K | $184.33 M |
| 12/16/2025 | $18.47 | $18.45 (-0.11%) | $18.50 | $18.43 | 26.60 K | $184.33 M |
| 12/15/2025 | $18.39 | $18.44 (0.27%) | $18.48 | $18.36 | 43.53 K | $184.23 M |
| 12/12/2025 | $18.48 | $18.34 (-0.76%) | $18.49 | $18.31 | 25.65 K | $183.23 M |
| 12/11/2025 | $18.07 | $18.36 (1.6%) | $18.40 | $18.02 | 40.95 K | $183.43 M |
| 12/10/2025 | $17.86 | $18.05 (1.06%) | $18.18 | $17.85 | 53.90 K | $180.33 M |
| 12/09/2025 | $17.85 | $17.79 (-0.34%) | $17.98 | $17.75 | 15.73 K | $177.73 M |
| 12/08/2025 | $17.84 | $17.79 (-0.28%) | $17.87 | $17.72 | 11.30 K | $177.73 M |
| 12/05/2025 | $17.90 | $17.77 (-0.73%) | $17.90 | $17.77 | 12.20 K | $177.53 M |
| 12/04/2025 | $17.75 | $17.85 (0.56%) | $17.99 | $17.64 | 26.71 K | $178.33 M |
| 12/03/2025 | $17.45 | $17.67 (1.26%) | $17.71 | $17.29 | 28.15 K | $176.53 M |
| 12/02/2025 | $17.36 | $17.33 (-0.17%) | $17.50 | $17.33 | 9.40 K | $173.14 M |
| 12/01/2025 | $17.39 | $17.35 (-0.23%) | $17.40 | $17.25 | 9.81 K | $173.34 M |
| 11/28/2025 | $17.18 | $17.25 (0.41%) | $17.29 | $16.95 | 9.13 K | $172.34 M |
| 11/26/2025 | $17.12 | $17.21 (0.53%) | $17.48 | $16.97 | 27.42 K | $171.94 M |
| 11/25/2025 | $16.90 | $17.20 (1.78%) | $17.42 | $16.86 | 42.10 K | $171.84 M |
| 11/24/2025 | $16.83 | $16.89 (0.36%) | $16.89 | $16.71 | 17.60 K | $168.74 M |
| 11/21/2025 | $16.54 | $16.72 (1.09%) | $16.90 | $16.28 | 24.54 K | $167.04 M |
| 11/20/2025 | $16.52 | $16.58 (0.36%) | $16.66 | $16.42 | 17.60 K | $165.64 M |
| 11/19/2025 | $16.54 | $16.34 (-1.21%) | $16.54 | $16.27 | 11.94 K | $163.25 M |
| 11/18/2025 | $16.47 | $16.37 (-0.61%) | $16.68 | $16.36 | 11.50 K | $163.55 M |
| 11/17/2025 | $16.84 | $16.36 (-2.85%) | $16.92 | $16.36 | 17.32 K | $163.45 M |
| 11/14/2025 | $16.87 | $16.80 (-0.41%) | $16.90 | $16.77 | 20.12 K | $167.84 M |
| 11/13/2025 | $16.55 | $16.90 (2.11%) | $17.00 | $16.55 | 79.60 K | $168.84 M |
| 11/12/2025 | $16.44 | $16.51 (0.43%) | $16.55 | $16.40 | 22.50 K | $164.95 M |
| 11/11/2025 | $16.34 | $16.44 (0.61%) | $16.44 | $16.30 | 10.81 K | $164.25 M |
| 11/10/2025 | $16.21 | $16.28 (0.43%) | $16.34 | $16.11 | 11.11 K | $162.65 M |
| 11/07/2025 | $16.24 | $16.19 (-0.31%) | $16.33 | $16.11 | 11.10 K | $161.75 M |
| 11/06/2025 | $16.43 | $16.20 (-1.4%) | $16.43 | $16.19 | 18.10 K | $161.85 M |
| 11/05/2025 | $16.18 | $16.37 (1.17%) | $16.45 | $16.15 | 37.42 K | $163.55 M |
| 11/04/2025 | $16.08 | $16.14 (0.37%) | $16.18 | $15.94 | 36.20 K | $161.25 M |
| 11/03/2025 | $15.79 | $16.09 (1.9%) | $16.10 | $15.70 | 131.22 K | $160.75 M |
| 10/31/2025 | $15.60 | $15.65 (0.32%) | $15.83 | $15.50 | 483.70 K | $156.35 M |
| 10/30/2025 | $15.92 | $15.65 (-1.7%) | $15.92 | $15.65 | 5.30 K | $156.35 M |
| 10/29/2025 | $15.85 | $15.70 (-0.95%) | $16.15 | $15.55 | 15.20 K | $156.85 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.
