5 DAY PERFORMANCE
-16.81%
1 MONTH PERFORMANCE
-15.19%
3 MONTH PERFORMANCE
-16.26%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+7.46%
Citizens Community Bancorp Inc MD Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.80 | $21.15 (-2.96%) | $21.84 | $21.09 | 21.61 K | $213.14 M |
| 09/18/2026 | $21.46 | $21.87 (1.91%) | $21.92 | $20.99 | 230.20 K | $219.10 M |
| 09/17/2026 | $21.66 | $21.47 (-0.88%) | $21.72 | $21.22 | 27.70 K | $215.09 M |
| 09/16/2026 | $21.69 | $21.48 (-0.97%) | $21.77 | $21.29 | 56.62 K | $215.19 M |
| 09/15/2026 | $21.83 | $21.80 (-0.14%) | $21.88 | $21.62 | 37.60 K | $218.40 M |
| 09/14/2026 | $21.88 | $21.82 (-0.27%) | $22.16 | $21.72 | 41.15 K | $218.60 M |
| 09/11/2026 | $22.17 | $21.88 (-1.31%) | $22.56 | $21.80 | 41.82 K | $219.20 M |
| 09/10/2026 | $21.93 | $22.05 (0.55%) | $22.22 | $21.56 | 67.30 K | $220.90 M |
| 09/09/2026 | $22.08 | $22.06 (-0.09%) | $22.66 | $21.89 | 64.30 K | $221.00 M |
| 09/08/2026 | $21.94 | $22.10 (0.73%) | $22.43 | $21.87 | 164.92 K | $221.40 M |
| 09/04/2026 | $21.86 | $22.07 (0.96%) | $24.00 | $21.82 | 50.64 K | $221.10 M |
| 09/03/2026 | $21.67 | $21.83 (0.74%) | $22.11 | $21.67 | 52.80 K | $218.70 M |
| 09/02/2026 | $20.94 | $21.47 (2.53%) | $21.63 | $20.94 | 68.30 K | $215.09 M |
| 09/01/2026 | $20.85 | $20.70 (-0.72%) | $20.85 | $20.68 | 37.00 K | $207.38 M |
| 08/31/2026 | $21.06 | $20.83 (-1.09%) | $21.06 | $20.63 | 42.80 K | $208.68 M |
| 08/28/2026 | $20.98 | $21.02 (0.19%) | $21.16 | $20.87 | 34.14 K | $210.58 M |
| 08/27/2026 | $20.72 | $20.87 (0.72%) | $20.95 | $20.56 | 23.33 K | $209.08 M |
| 08/26/2026 | $20.80 | $20.77 (-0.14%) | $20.92 | $20.75 | 26.80 K | $208.08 M |
| 08/25/2026 | $20.94 | $20.85 (-0.43%) | $20.94 | $20.75 | 12.30 K | $208.88 M |
| 08/24/2026 | $21.01 | $20.88 (-0.62%) | $21.19 | $20.85 | 28.10 K | $209.18 M |
| 08/21/2026 | $20.93 | $21.07 (0.67%) | $21.22 | $20.71 | 81.30 K | $211.08 M |
| 08/20/2026 | $20.96 | $20.90 (-0.29%) | $21.20 | $20.82 | 38.10 K | $209.38 M |
| 08/19/2026 | $21.24 | $20.95 (-1.37%) | $21.24 | $20.81 | 56.32 K | $209.88 M |
| 08/18/2026 | $20.94 | $21.17 (1.1%) | $21.35 | $20.88 | 38.21 K | $212.08 M |
| 08/17/2026 | $20.96 | $20.92 (-0.19%) | $21.39 | $20.88 | 48.91 K | $209.58 M |
| 08/14/2026 | $20.99 | $21.02 (0.14%) | $21.55 | $20.91 | 24.30 K | $210.58 M |
| 08/13/2026 | $20.93 | $21.10 (0.81%) | $21.16 | $20.93 | 32.03 K | $211.38 M |
| 08/12/2026 | $20.41 | $20.70 (1.42%) | $20.83 | $19.49 | 42.95 K | $207.38 M |
| 08/11/2026 | $20.70 | $20.51 (-0.92%) | $21.01 | $20.27 | 38.40 K | $205.47 M |
| 08/10/2026 | $19.18 | $20.37 (6.2%) | $20.66 | $19.18 | 49.21 K | $204.07 M |
| 08/07/2026 | $21.34 | $20.91 (-2.01%) | $21.38 | $20.80 | 43.01 K | $209.48 M |
| 08/06/2026 | $21.98 | $21.67 (-1.41%) | $21.98 | $21.59 | 34.90 K | $217.09 M |
| 08/05/2026 | $21.86 | $21.72 (-0.64%) | $22.23 | $21.59 | 46.92 K | $217.59 M |
| 08/04/2026 | $21.81 | $21.87 (0.28%) | $22.12 | $21.55 | 41.02 K | $219.10 M |
| 08/03/2026 | $22.06 | $21.90 (-0.73%) | $22.42 | $21.56 | 64.93 K | $219.40 M |
| 07/31/2026 | $21.66 | $22.00 (1.57%) | $22.17 | $21.66 | 49.55 K | $220.40 M |
| 07/30/2026 | $22.00 | $21.83 (-0.77%) | $22.36 | $21.61 | 51.60 K | $218.70 M |
| 07/29/2026 | $21.55 | $22.00 (2.09%) | $22.24 | $21.06 | 71.80 K | $220.40 M |
| 07/28/2026 | $21.22 | $21.40 (0.85%) | $21.58 | $21.01 | 89.33 K | $214.39 M |
| 07/27/2026 | $22.20 | $21.40 (-3.6%) | $23.45 | $20.52 | 97.80 K | $214.39 M |
| 07/24/2026 | $23.07 | $23.56 (2.12%) | $23.85 | $23.07 | 36.26 K | $226.84 M |
| 07/23/2026 | $22.80 | $22.98 (0.79%) | $23.76 | $22.80 | 29.10 K | $221.25 M |
| 07/22/2026 | $23.23 | $23.13 (-0.43%) | $23.51 | $22.80 | 42.73 K | $222.70 M |
| 07/21/2026 | $23.30 | $23.29 (-0.04%) | $23.62 | $23.12 | 22.02 K | $224.24 M |
| 07/20/2026 | $23.13 | $23.31 (0.78%) | $23.96 | $22.86 | 42.80 K | $224.43 M |
| 07/17/2026 | $23.39 | $23.25 (-0.6%) | $23.53 | $23.01 | 35.90 K | $223.85 M |
| 07/16/2026 | $23.26 | $23.63 (1.59%) | $24.02 | $22.93 | 57.00 K | $227.51 M |
| 07/15/2026 | $22.71 | $23.29 (2.55%) | $23.55 | $22.50 | 64.72 K | $224.24 M |
| 07/14/2026 | $23.08 | $22.97 (-0.48%) | $23.14 | $22.87 | 41.90 K | $221.16 M |
| 07/13/2026 | $23.00 | $23.11 (0.48%) | $23.23 | $22.80 | 102.19 K | $222.50 M |
| 07/10/2026 | $22.54 | $23.05 (2.26%) | $23.16 | $22.54 | 78.90 K | $221.93 M |
| 07/09/2026 | $22.47 | $23.03 (2.49%) | $23.18 | $22.23 | 51.10 K | $221.73 M |
| 07/08/2026 | $23.29 | $22.50 (-3.39%) | $23.29 | $22.40 | 57.33 K | $216.63 M |
| 07/07/2026 | $23.20 | $23.29 (0.39%) | $23.44 | $22.99 | 163.90 K | $224.24 M |
| 07/06/2026 | $23.54 | $23.10 (-1.87%) | $23.76 | $22.96 | 49.73 K | $222.41 M |
| 07/02/2026 | $24.06 | $23.67 (-1.62%) | $24.43 | $23.50 | 202.90 K | $227.89 M |
| 07/01/2026 | $23.63 | $23.95 (1.35%) | $24.06 | $23.61 | 46.81 K | $230.59 M |
| 06/30/2026 | $23.37 | $23.39 (0.09%) | $23.59 | $23.27 | 42.74 K | $225.20 M |
| 06/29/2026 | $23.33 | $23.42 (0.39%) | $23.69 | $22.92 | 78.31 K | $225.49 M |
| 06/26/2026 | $22.96 | $23.54 (2.53%) | $24.05 | $22.80 | 369.90 K | $226.64 M |
| 06/25/2026 | $22.22 | $22.82 (2.7%) | $22.83 | $21.68 | 85.90 K | $219.71 M |
| 06/24/2026 | $22.99 | $22.17 (-3.57%) | $23.18 | $22.07 | 159.42 K | $213.45 M |
| 06/23/2026 | $22.31 | $22.90 (2.64%) | $22.96 | $22.28 | 186.20 K | $220.48 M |
| 06/22/2026 | $21.31 | $22.13 (3.85%) | $22.16 | $21.27 | 198.62 K | $213.07 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.
