5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
-2.52%
1 YEAR PERFORMANCE
-5.87%
Citizens Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $15.98 | $15.85 (-0.81%) | $16.02 | $15.85 | 8.00 K | $158.35 M |
| 10/27/2025 | $15.93 | $15.89 (-0.25%) | $15.99 | $15.70 | 16.70 K | $158.75 M |
| 10/24/2025 | $15.87 | $15.92 (0.32%) | $16.04 | $15.77 | 12.00 K | $159.05 M |
| 10/23/2025 | $15.70 | $15.69 (-0.06%) | $15.71 | $15.55 | 10.94 K | $156.75 M |
| 10/22/2025 | $15.86 | $15.72 (-0.88%) | $15.86 | $15.65 | 10.13 K | $157.05 M |
| 10/21/2025 | $15.66 | $15.51 (-0.96%) | $15.75 | $15.50 | 5.90 K | $154.95 M |
| 10/20/2025 | $15.55 | $15.53 (-0.13%) | $15.63 | $15.30 | 10.55 K | $155.15 M |
| 10/17/2025 | $15.11 | $15.12 (0.07%) | $15.33 | $14.61 | 10.92 K | $151.06 M |
| 10/16/2025 | $15.87 | $15.11 (-4.79%) | $15.92 | $15.07 | 13.70 K | $150.96 M |
| 10/15/2025 | $16.00 | $15.97 (-0.19%) | $16.11 | $15.91 | 9.91 K | $159.55 M |
| 10/14/2025 | $15.62 | $16.06 (2.82%) | $16.09 | $15.62 | 9.70 K | $160.45 M |
| 10/13/2025 | $15.70 | $15.75 (0.32%) | $15.82 | $15.65 | 9.72 K | $157.35 M |
| 10/10/2025 | $15.80 | $15.61 (-1.2%) | $15.94 | $15.55 | 26.50 K | $155.95 M |
| 10/09/2025 | $15.85 | $15.86 (0.06%) | $16.09 | $15.72 | 17.50 K | $158.45 M |
| 10/08/2025 | $15.94 | $15.90 (-0.25%) | $15.98 | $15.81 | 16.20 K | $158.85 M |
| 10/07/2025 | $15.82 | $15.93 (0.7%) | $16.19 | $15.81 | 16.80 K | $159.15 M |
| 10/06/2025 | $16.23 | $15.99 (-1.48%) | $16.35 | $15.96 | 24.20 K | $159.75 M |
| 10/03/2025 | $16.08 | $15.88 (-1.24%) | $16.11 | $15.82 | 10.84 K | $158.65 M |
| 10/02/2025 | $15.90 | $15.75 (-0.94%) | $16.15 | $15.58 | 13.64 K | $157.35 M |
| 10/01/2025 | $16.00 | $15.94 (-0.38%) | $16.00 | $15.80 | 16.34 K | $159.25 M |
| 09/30/2025 | $16.03 | $16.07 (0.25%) | $16.22 | $15.95 | 11.54 K | $160.55 M |
| 09/29/2025 | $16.37 | $16.08 (-1.77%) | $16.37 | $16.08 | 11.70 K | $160.65 M |
| 09/26/2025 | $16.34 | $16.38 (0.24%) | $16.42 | $16.27 | 13.20 K | $163.65 M |
| 09/25/2025 | $16.29 | $16.32 (0.18%) | $16.39 | $16.15 | 13.50 K | $163.05 M |
| 09/24/2025 | $16.53 | $16.36 (-1.03%) | $16.53 | $16.22 | 15.60 K | $163.45 M |
| 09/23/2025 | $16.54 | $16.43 (-0.67%) | $16.64 | $16.33 | 19.83 K | $164.15 M |
| 09/22/2025 | $16.54 | $16.48 (-0.36%) | $16.61 | $16.35 | 24.72 K | $164.65 M |
| 09/19/2025 | $16.63 | $16.63 (0%) | $16.68 | $16.26 | 123.70 K | $166.14 M |
| 09/18/2025 | $16.38 | $16.69 (1.89%) | $16.75 | $16.36 | 27.30 K | $166.74 M |
| 09/17/2025 | $16.10 | $16.28 (1.12%) | $16.49 | $16.10 | 20.95 K | $162.65 M |
| 09/16/2025 | $16.21 | $16.14 (-0.43%) | $16.30 | $16.06 | 11.82 K | $161.25 M |
| 09/15/2025 | $16.35 | $16.27 (-0.49%) | $16.47 | $16.27 | 9.30 K | $162.55 M |
| 09/12/2025 | $16.67 | $16.40 (-1.62%) | $16.67 | $16.30 | 9.85 K | $163.85 M |
| 09/11/2025 | $16.40 | $16.62 (1.34%) | $16.62 | $16.40 | 12.13 K | $166.04 M |
| 09/10/2025 | $16.30 | $16.44 (0.86%) | $16.57 | $16.18 | 12.60 K | $164.25 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.
