5 DAY PERFORMANCE
-18.77%
1 MONTH PERFORMANCE
-23.27%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
-5.95%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+19.21%
Citizens Community Bancorp Inc MD Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $22.20 | $21.67 (-2.39%) | $22.20 | $21.53 | 31.32 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 |
| 06/18/2026 | $21.25 | $21.34 (0.42%) | $21.53 | $21.11 | 253.04 K | $205.46 M |
| 06/17/2026 | $21.28 | $21.25 (-0.14%) | $21.66 | $20.73 | 145.80 K | $204.60 M |
| 06/16/2026 | $21.00 | $21.17 (0.81%) | $21.44 | $20.99 | 55.60 K | $203.82 M |
| 06/15/2026 | $21.72 | $20.87 (-3.91%) | $21.72 | $20.75 | 76.20 K | $200.94 M |
| 06/12/2026 | $20.85 | $21.46 (2.93%) | $21.62 | $20.85 | 203.10 K | $206.62 M |
| 06/11/2026 | $20.38 | $20.66 (1.37%) | $21.41 | $20.08 | 237.50 K | $198.91 M |
| 06/10/2026 | $20.38 | $20.39 (0.05%) | $20.58 | $20.02 | 164.20 K | $196.31 M |
| 06/09/2026 | $20.60 | $20.39 (-1.02%) | $20.88 | $20.11 | 111.70 K | $196.31 M |
| 06/08/2026 | $20.74 | $20.60 (-0.68%) | $21.59 | $20.20 | 97.53 K | $198.34 M |
| 06/05/2026 | $20.54 | $20.75 (1.02%) | $20.84 | $19.94 | 42.81 K | $199.78 M |
| 06/04/2026 | $20.59 | $20.55 (-0.19%) | $21.13 | $20.44 | 72.70 K | $197.86 M |
| 06/03/2026 | $21.18 | $20.51 (-3.16%) | $21.18 | $20.49 | 20.83 K | $197.47 M |
| 06/02/2026 | $20.02 | $21.38 (6.79%) | $22.18 | $20.02 | 224.40 K | $205.85 M |
| 06/01/2026 | $20.21 | $20.00 (-1.04%) | $20.21 | $19.87 | 21.60 K | $192.56 M |
| 05/29/2026 | $20.51 | $20.40 (-0.54%) | $20.61 | $20.00 | 32.50 K | $196.41 M |
| 05/28/2026 | $20.56 | $20.63 (0.34%) | $20.79 | $20.41 | 12.50 K | $198.63 M |
| 05/27/2026 | $20.58 | $20.66 (0.39%) | $20.90 | $20.52 | 11.30 K | $198.91 M |
| 05/26/2026 | $20.28 | $20.69 (2.02%) | $20.88 | $20.24 | 17.80 K | $199.20 M |
| 05/22/2026 | $20.45 | $20.41 (-0.2%) | $20.57 | $20.20 | 19.40 K | $196.51 M |
| 05/21/2026 | $20.42 | $20.41 (-0.05%) | $20.50 | $20.24 | 10.65 K | $196.51 M |
| 05/20/2026 | $20.21 | $20.54 (1.63%) | $20.90 | $20.21 | 19.61 K | $197.76 M |
| 05/19/2026 | $20.51 | $20.31 (-0.98%) | $20.60 | $20.17 | 10.83 K | $195.54 M |
| 05/18/2026 | $20.55 | $20.51 (-0.19%) | $20.84 | $20.45 | 28.10 K | $197.47 M |
| 05/15/2026 | $20.78 | $20.58 (-0.96%) | $20.78 | $20.35 | 12.10 K | $198.14 M |
| 05/14/2026 | $20.92 | $20.93 (0.05%) | $21.22 | $20.81 | 13.20 K | $201.51 M |
| 05/13/2026 | $20.86 | $20.98 (0.58%) | $21.08 | $20.73 | 31.70 K | $202.00 M |
| 05/12/2026 | $21.00 | $21.00 (0%) | $21.25 | $20.40 | 12.70 K | $202.19 M |
| 05/11/2026 | $21.33 | $21.08 (-1.17%) | $21.42 | $21.04 | 11.50 K | $202.96 M |
| 05/08/2026 | $20.99 | $21.40 (1.95%) | $21.48 | $20.45 | 17.24 K | $206.04 M |
| 05/07/2026 | $21.19 | $21.08 (-0.52%) | $21.56 | $21.05 | 21.83 K | $202.96 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.
