Citizens Community Bancorp Stock Price History
NASDAQ: CZWIFinanceSavings InstitutionsUSD
21.10-0.31 (-1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CZWI price history at a glance
The price history for Citizens Community Bancorp (CZWI) on this page begins on March 29, 2004, when the stock closed at $12.66; it most recently closed at $21.10 on October 5, 2026. The highest price in this record is $24.43, reached on June 29, 2026; the latest close is 13.6% below that peak. Across the 21 complete calendar years in the table, CZWI finished higher in 12 and lower in 9. Its best year was 2024 (+37.3%) and its worst was 2009 (-50.4%).
Over roughly 23 years the share price changed +66.7%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, CZWI has gained 35.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $24.43
- Date of high
- Jun 29, 2026
- Low since 2004
- $3.01
- Date of low
- Nov 23, 2009
- 52-week high
- $24.43
- 52-week low
- $14.61
- IPO year
- 2006
- Last close
- $21.10
CZWI returns
1 week
-0.94%
1 month
-4.35%
3 months
-8.46%
6 months
+2.03%
Year to date
+18.41%
1 year
+35.17%
3 years
+130.35%
5 years
+52.57%
CZWI price return, excluding dividends.
CZWI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.10 | +21.06% |
| 2025 | 17.43 | +8.40% |
| 2024 | 16.08 | +37.32% |
| 2023 | 11.71 | -2.66% |
| 2022 | 12.03 | -12.64% |
| 2021 | 13.77 | +26.45% |
| 2020 | 10.89 | -10.15% |
| 2019 | 12.12 | +7.73% |
| 2018 | 11.25 | -16.67% |
| 2017 | 13.50 | +8.61% |
| 2016 | 12.43 | +31.40% |
| 2015 | 9.46 | +4.53% |
| 2014 | 9.05 | +22.80% |
| 2013 | 7.37 | +19.45% |
| 2012 | 6.17 | +20.27% |
| 2011 | 5.13 | +29.87% |
| 2010 | 3.95 | +16.18% |
| 2009 | 3.40 | -50.36% |
| 2008 | 6.85 | -20.44% |
| 2007 | 8.61 | -11.96% |
| 2006 | 9.78 | -25.91% |
| 2005 | 13.20 | -12.00% |
| 2004* | 15.00 | +18.48% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CZWI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.31 | 21.37 | 20.98 | 21.10 | -1.45% | |
| 21.36 | 22.16 | 21.24 | 21.41 | +0.23% | |
| 21.31 | 21.56 | 21.30 | 21.36 | -0.47% | |
| 21.30 | 21.58 | 21.16 | 21.46 | +0.70% | |
| 21.39 | 21.52 | 21.17 | 21.31 | +0.05% | |
| 21.35 | 21.60 | 21.18 | 21.30 | +0.47% | |
| 21.07 | 21.32 | 20.59 | 21.20 | +0.43% | |
| 21.16 | 21.27 | 21.01 | 21.11 | -0.66% | |
| 21.05 | 21.25 | 20.96 | 21.25 | +0.62% | |
| 21.14 | 21.22 | 20.95 | 21.12 | -1.03% | |
| 21.29 | 21.72 | 21.28 | 21.34 | +0.61% | |
| 21.29 | 21.33 | 21.08 | 21.21 | -0.09% | |
| 21.59 | 21.59 | 21.16 | 21.23 | -1.85% | |
| 21.57 | 21.64 | 21.27 | 21.63 | +1.17% | |
| 21.79 | 21.84 | 21.09 | 21.38 | -2.24% | |
| 21.46 | 21.92 | 20.99 | 21.87 | +1.86% | |
| 21.66 | 21.72 | 21.22 | 21.47 | -0.05% | |
| 21.69 | 21.77 | 21.29 | 21.48 | -1.47% | |
| 21.83 | 21.88 | 21.62 | 21.80 | -0.09% | |
| 21.88 | 22.16 | 21.72 | 21.82 | -0.27% | |
| 22.17 | 22.56 | 21.80 | 21.88 | -0.77% | |
| 21.93 | 22.22 | 21.56 | 22.05 | -0.05% | |
| 22.08 | 22.66 | 21.89 | 22.06 | -0.18% | |
| 21.94 | 22.43 | 21.87 | 22.10 | +0.14% | |
| 21.86 | 24.00 | 21.82 | 22.07 | +1.10% | |
| 21.67 | 22.11 | 21.67 | 21.83 | +1.68% | |
| 20.94 | 21.63 | 20.94 | 21.47 | +3.72% | |
| 20.85 | 20.85 | 20.68 | 20.70 | -0.62% | |
| 21.06 | 21.06 | 20.63 | 20.83 | -0.90% | |
| 20.98 | 21.16 | 20.87 | 21.02 | +0.72% | |
| 20.72 | 20.95 | 20.56 | 20.87 | +0.48% | |
| 20.80 | 20.92 | 20.75 | 20.77 | -0.38% | |
| 20.94 | 20.94 | 20.75 | 20.85 | -0.14% | |
| 21.01 | 21.19 | 20.85 | 20.88 | -0.90% | |
| 20.93 | 21.22 | 20.71 | 21.07 | +0.81% | |
| 20.96 | 21.20 | 20.82 | 20.90 | -0.24% | |
| 21.24 | 21.24 | 20.81 | 20.95 | -1.04% | |
| 20.94 | 21.35 | 20.88 | 21.17 | +1.20% | |
| 20.96 | 21.39 | 20.88 | 20.92 | -0.48% | |
| 20.99 | 21.55 | 20.91 | 21.02 | -0.38% | |
| 20.93 | 21.16 | 20.93 | 21.10 | +1.93% | |
| 20.41 | 20.83 | 19.49 | 20.70 | +0.93% | |
| 20.70 | 21.01 | 20.27 | 20.51 | +0.69% | |
| 19.18 | 20.66 | 19.18 | 20.37 | -2.58% | |
| 21.34 | 21.38 | 20.80 | 20.91 | -3.51% | |
| 21.98 | 21.98 | 21.59 | 21.67 | -0.23% | |
| 21.86 | 22.23 | 21.59 | 21.72 | -0.69% | |
| 21.81 | 22.12 | 21.55 | 21.87 | -0.14% | |
| 22.06 | 22.42 | 21.56 | 21.90 | -0.45% | |
| 21.66 | 22.17 | 21.66 | 22.00 | +0.78% | |
| 22.00 | 22.36 | 21.61 | 21.83 | -0.77% | |
| 21.55 | 22.24 | 21.06 | 22.00 | +2.80% | |
| 21.22 | 21.58 | 21.01 | 21.40 | 0.00% | |
| 22.20 | 23.45 | 20.52 | 21.40 | -9.17% | |
| 23.07 | 23.85 | 23.07 | 23.56 | +2.52% | |
| 22.80 | 23.76 | 22.80 | 22.98 | -0.65% | |
| 23.23 | 23.51 | 22.80 | 23.13 | -0.69% | |
| 23.30 | 23.62 | 23.12 | 23.29 | -0.09% | |
| 23.13 | 23.96 | 22.86 | 23.31 | +0.26% | |
| 23.39 | 23.53 | 23.01 | 23.25 | -1.61% | |
| 23.26 | 24.02 | 22.93 | 23.63 | +1.46% | |
| 22.71 | 23.55 | 22.50 | 23.29 | +1.39% | |
| 23.08 | 23.14 | 22.87 | 22.97 | -0.61% | |
| 23.00 | 23.23 | 22.80 | 23.11 | +0.26% | |
| 22.54 | 23.16 | 22.54 | 23.05 | +0.09% | |
| 22.47 | 23.18 | 22.23 | 23.03 | +2.36% | |
| 23.29 | 23.29 | 22.40 | 22.50 | -3.39% | |
| 23.20 | 23.44 | 22.99 | 23.29 | +0.82% | |
| 23.54 | 23.76 | 22.96 | 23.10 | -2.41% | |
| 24.06 | 24.43 | 23.50 | 23.67 | -1.17% | |
| 23.63 | 24.06 | 23.61 | 23.95 | +2.39% | |
| 23.37 | 23.59 | 23.27 | 23.39 | -0.13% | |
| 23.33 | 23.69 | 22.92 | 23.42 | -0.51% | |
| 22.96 | 24.05 | 22.80 | 23.54 | +3.16% | |
| 22.22 | 22.83 | 21.68 | 22.82 | +2.93% | |
| 22.99 | 23.18 | 22.07 | 22.17 | -3.19% | |
| 22.31 | 22.96 | 22.28 | 22.90 | +3.48% | |
| 21.31 | 22.16 | 21.27 | 22.13 | +3.70% | |
| 21.25 | 21.53 | 21.11 | 21.34 | +0.42% | |
| 21.28 | 21.66 | 20.73 | 21.25 | +0.38% | |
| 21.00 | 21.44 | 20.99 | 21.17 | +1.44% | |
| 21.72 | 21.72 | 20.75 | 20.87 | -2.75% | |
| 20.85 | 21.62 | 20.85 | 21.46 | +3.87% | |
| 20.38 | 21.41 | 20.08 | 20.66 | +1.32% | |
| 20.38 | 20.58 | 20.03 | 20.39 | 0.00% | |
| 20.60 | 20.88 | 20.11 | 20.39 | -1.02% | |
| 20.74 | 21.59 | 20.20 | 20.60 | -0.72% | |
| 20.54 | 20.84 | 19.94 | 20.75 | +0.97% | |
| 20.59 | 21.13 | 20.44 | 20.55 | +0.20% | |
| 21.18 | 21.18 | 20.49 | 20.51 | -4.07% | |
| 20.02 | 22.18 | 20.02 | 21.38 | +6.90% | |
| 20.21 | 20.21 | 19.87 | 20.00 | -1.96% | |
| 20.51 | 20.61 | 20.00 | 20.40 | -1.11% | |
| 20.56 | 20.79 | 20.41 | 20.63 | -0.15% | |
| 20.58 | 20.90 | 20.52 | 20.66 | -0.14% | |
| 20.28 | 20.88 | 20.24 | 20.69 | +1.37% | |
| 20.45 | 20.57 | 20.20 | 20.41 | 0.00% | |
| 20.42 | 20.50 | 20.24 | 20.41 | -0.63% | |
| 20.21 | 20.90 | 20.21 | 20.54 | +1.13% | |
| 20.51 | 20.60 | 20.17 | 20.31 | -0.98% | |
| 20.55 | 20.84 | 20.45 | 20.51 | -0.34% | |
| 20.78 | 20.78 | 20.35 | 20.58 | -1.67% | |
| 20.92 | 21.22 | 20.81 | 20.93 | -0.24% | |
| 20.86 | 21.08 | 20.73 | 20.98 | -0.10% | |
| 21.00 | 21.25 | 20.40 | 21.00 | -0.38% | |
| 21.33 | 21.42 | 21.04 | 21.08 | -1.50% | |
| 20.99 | 21.48 | 20.45 | 21.40 | +1.52% | |
| 21.19 | 21.56 | 21.05 | 21.08 | +0.19% | |
| 21.28 | 21.28 | 21.02 | 21.04 | -0.47% | |
| 20.93 | 21.28 | 20.93 | 21.14 | +1.34% | |
| 20.71 | 20.97 | 20.50 | 20.86 | +0.05% | |
| 20.70 | 21.10 | 20.57 | 20.85 | +0.48% | |
| 20.66 | 20.99 | 20.66 | 20.75 | -0.38% | |
| 21.54 | 21.95 | 20.71 | 20.83 | -1.84% | |
| 20.93 | 21.29 | 20.86 | 21.22 | +1.77% | |
| 20.46 | 20.99 | 20.46 | 20.85 | +1.07% | |
| 20.40 | 20.79 | 20.40 | 20.63 | +0.68% | |
| 20.64 | 20.65 | 20.40 | 20.49 | -0.19% | |
| 20.46 | 20.54 | 20.37 | 20.53 | +0.10% | |
| 21.81 | 21.81 | 20.42 | 20.51 | -0.82% | |
| 22.62 | 22.62 | 20.48 | 20.68 | +0.63% | |
| 20.66 | 21.00 | 20.43 | 20.55 | +1.03% | |
| 20.35 | 20.60 | 20.26 | 20.34 | -0.29% | |
| 20.73 | 20.78 | 20.36 | 20.40 | -1.11% | |
| 20.41 | 20.70 | 19.74 | 20.63 | +0.49% | |
| 20.58 | 20.74 | 20.45 | 20.53 | -0.73% | |
| 20.61 | 20.77 | 20.54 | 20.68 | -0.43% | |
| 20.75 | 20.94 | 20.65 | 20.77 | -0.38% | |
| 20.89 | 20.89 | 20.43 | 20.85 | +1.81% | |
| 20.13 | 20.49 | 20.13 | 20.48 | +1.84% | |
| 20.11 | 20.21 | 19.84 | 20.11 | 0.00% | |
| 19.89 | 20.24 | 19.88 | 20.11 | -0.25% | |
| 19.95 | 20.44 | 19.95 | 20.16 | +1.82% | |
| 19.82 | 19.95 | 19.60 | 19.80 | +1.23% | |
| 19.33 | 19.63 | 19.33 | 19.56 | +1.40% | |
| 19.40 | 19.49 | 19.25 | 19.29 | -0.67% | |
| 19.32 | 19.60 | 19.32 | 19.42 | -0.36% | |
| 19.71 | 19.84 | 19.37 | 19.49 | -0.31% | |
| 19.40 | 19.75 | 19.31 | 19.55 | +0.72% | |
| 19.36 | 19.63 | 19.10 | 19.41 | +1.78% | |
| 18.71 | 19.12 | 18.58 | 19.07 | +1.92% | |
| 18.60 | 18.88 | 18.55 | 18.71 | +0.43% | |
| 18.63 | 18.75 | 18.59 | 18.63 | -0.05% | |
| 18.64 | 18.90 | 18.57 | 18.64 | +0.11% | |
| 18.27 | 18.78 | 18.25 | 18.62 | +2.48% | |
| 18.14 | 18.23 | 17.95 | 18.17 | +0.89% | |
| 18.02 | 18.26 | 17.86 | 18.01 | -0.66% | |
| 18.27 | 18.42 | 18.00 | 18.13 | -0.98% | |
| 17.75 | 18.59 | 17.75 | 18.31 | +2.46% | |
| 17.52 | 17.89 | 17.30 | 17.87 | +0.96% | |
| 17.51 | 17.73 | 17.30 | 17.70 | -0.90% | |
| 18.13 | 18.15 | 17.64 | 17.86 | -1.43% | |
| 17.93 | 18.30 | 17.80 | 18.12 | +1.63% | |
| 17.52 | 17.95 | 17.41 | 17.83 | +0.17% | |
| 17.36 | 17.88 | 17.27 | 17.80 | +2.24% | |
| 17.76 | 17.88 | 17.38 | 17.41 | -4.18% | |
| 18.19 | 18.45 | 18.07 | 18.17 | +0.28% | |
| 17.71 | 18.19 | 17.53 | 18.12 | +1.23% | |
| 17.87 | 18.19 | 17.61 | 17.90 | +0.17% | |
| 18.41 | 18.41 | 17.81 | 17.87 | -2.93% | |
| 18.44 | 18.74 | 18.10 | 18.41 | -0.38% | |
| 18.19 | 18.72 | 18.15 | 18.48 | +0.54% | |
| 18.65 | 18.95 | 18.17 | 18.38 | -0.92% | |
| 18.95 | 18.95 | 18.41 | 18.55 | -1.80% | |
| 18.60 | 18.92 | 18.39 | 18.89 | +2.27% | |
| 18.90 | 18.90 | 18.10 | 18.47 | -1.49% | |
| 18.90 | 18.97 | 18.64 | 18.75 | -0.27% | |
| 18.46 | 18.99 | 18.46 | 18.80 | -1.10% | |
| 18.96 | 19.01 | 18.81 | 19.01 | +0.05% | |
| 19.07 | 19.08 | 18.74 | 19.00 | -0.58% | |
| 18.93 | 19.11 | 18.46 | 19.11 | +0.95% | |
| 18.66 | 19.09 | 18.44 | 18.93 | +2.16% | |
| 18.45 | 18.65 | 18.22 | 18.53 | 0.00% | |
| 18.11 | 18.59 | 18.06 | 18.53 | +2.15% | |
| 17.50 | 18.26 | 17.50 | 18.14 | +0.72% | |
| 17.91 | 18.14 | 17.71 | 18.01 | +1.52% | |
| 17.99 | 18.11 | 17.67 | 17.74 | -1.72% | |
| 18.19 | 18.35 | 17.98 | 18.05 | -0.06% | |
| 18.35 | 18.42 | 18.00 | 18.06 | -0.77% | |
| 18.45 | 18.61 | 17.75 | 18.20 | -1.73% | |
| 18.72 | 18.99 | 18.45 | 18.52 | -0.43% | |
| 18.34 | 18.71 | 18.31 | 18.60 | +3.79% | |
| 18.30 | 18.44 | 17.80 | 17.92 | -2.87% | |
| 18.24 | 18.71 | 18.20 | 18.45 | +1.21% | |
| 18.11 | 18.37 | 18.11 | 18.23 | +0.44% | |
| 17.96 | 18.54 | 17.96 | 18.15 | +1.45% | |
| 18.19 | 18.19 | 17.84 | 17.89 | -1.00% | |
| 18.22 | 18.27 | 18.00 | 18.07 | -0.82% | |
| 18.45 | 18.47 | 18.18 | 18.22 | -0.55% | |
| 17.47 | 18.61 | 17.47 | 18.32 | +4.63% | |
| 17.68 | 17.69 | 17.38 | 17.51 | -1.02% | |
| 17.69 | 17.81 | 17.46 | 17.69 | 0.00% | |
| 17.52 | 17.99 | 17.52 | 17.69 | +1.49% | |
| 17.83 | 17.92 | 17.43 | 17.43 | -2.19% | |
| 17.88 | 17.94 | 17.78 | 17.82 | +0.17% | |
| 18.17 | 18.25 | 17.79 | 17.79 | -1.60% | |
| 18.00 | 18.47 | 17.79 | 18.08 | +0.72% | |
| 18.10 | 18.20 | 17.81 | 17.95 | -0.39% | |
| 18.14 | 18.27 | 18.02 | 18.02 | -0.11% | |
| 18.21 | 18.33 | 17.98 | 18.04 | -0.93% | |
| 18.40 | 18.55 | 18.10 | 18.21 | -1.09% | |
| 18.46 | 18.74 | 18.15 | 18.41 | -0.32% | |
| 18.52 | 18.74 | 18.45 | 18.47 | +0.11% | |
| 18.50 | 18.58 | 18.34 | 18.45 | 0.00% | |
| 18.47 | 18.50 | 18.43 | 18.45 | +0.05% | |
| 18.39 | 18.48 | 18.36 | 18.44 | +0.55% | |
| 18.48 | 18.49 | 18.31 | 18.34 | -0.11% | |
| 18.07 | 18.40 | 18.02 | 18.36 | +1.72% | |
| 17.86 | 18.18 | 17.85 | 18.05 | +1.46% | |
| 17.85 | 17.98 | 17.75 | 17.79 | 0.00% | |
| 17.84 | 17.87 | 17.72 | 17.79 | +0.11% | |
| 17.90 | 17.90 | 17.77 | 17.77 | -0.45% | |
| 17.75 | 17.99 | 17.64 | 17.85 | +1.02% | |
| 17.45 | 17.71 | 17.29 | 17.67 | +1.96% | |
| 17.36 | 17.50 | 17.33 | 17.33 | -0.12% | |
| 17.39 | 17.40 | 17.25 | 17.35 | +0.58% | |
| 17.18 | 17.29 | 16.95 | 17.25 | +0.23% | |
| 17.12 | 17.48 | 16.97 | 17.21 | +0.06% | |
| 16.90 | 17.42 | 16.86 | 17.20 | +1.84% | |
| 16.83 | 16.89 | 16.71 | 16.89 | +1.02% | |
| 16.54 | 16.90 | 16.28 | 16.72 | +0.84% | |
| 16.52 | 16.66 | 16.42 | 16.58 | +1.47% | |
| 16.54 | 16.54 | 16.28 | 16.34 | -0.18% | |
| 16.47 | 16.68 | 16.36 | 16.37 | +0.06% | |
| 16.84 | 16.92 | 16.36 | 16.36 | -2.62% | |
| 16.87 | 16.90 | 16.77 | 16.80 | -0.59% | |
| 16.55 | 17.00 | 16.55 | 16.90 | +2.36% | |
| 16.44 | 16.55 | 16.40 | 16.51 | +0.43% | |
| 16.34 | 16.44 | 16.30 | 16.44 | +0.98% | |
| 16.21 | 16.34 | 16.11 | 16.28 | +0.56% | |
| 16.24 | 16.33 | 16.11 | 16.19 | -0.06% | |
| 16.43 | 16.43 | 16.19 | 16.20 | -1.04% | |
| 16.18 | 16.45 | 16.15 | 16.37 | +1.43% | |
| 16.08 | 16.18 | 15.94 | 16.14 | +0.31% | |
| 15.79 | 16.10 | 15.70 | 16.09 | +2.81% | |
| 15.60 | 15.83 | 15.50 | 15.65 | 0.00% | |
| 15.92 | 15.92 | 15.65 | 15.65 | -0.32% | |
| 15.85 | 16.15 | 15.55 | 15.70 | -0.95% | |
| 15.98 | 16.02 | 15.85 | 15.85 | -0.25% | |
| 15.93 | 15.99 | 15.70 | 15.89 | -0.19% | |
| 15.87 | 16.04 | 15.77 | 15.92 | +1.47% | |
| 15.70 | 15.71 | 15.55 | 15.69 | -0.19% | |
| 15.86 | 15.86 | 15.65 | 15.72 | +1.35% | |
| 15.66 | 15.75 | 15.50 | 15.51 | -0.13% | |
| 15.55 | 15.63 | 15.30 | 15.53 | +2.71% | |
| 15.11 | 15.33 | 14.61 | 15.12 | +0.07% | |
| 15.87 | 15.92 | 15.07 | 15.11 | -5.39% | |
| 16.00 | 16.11 | 15.91 | 15.97 | -0.56% | |
| 15.62 | 16.09 | 15.62 | 16.06 | +1.97% | |
| 15.70 | 15.82 | 15.65 | 15.75 | +0.90% | |
| 15.80 | 15.94 | 15.55 | 15.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CZWI chart for longer ranges.