5 DAY PERFORMANCE
-23.73%
1 MONTH PERFORMANCE
-16.14%
3 MONTH PERFORMANCE
-17.73%
6 MONTH PERFORMANCE
-15.47%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+9.16%
Citizens Community Bancorp Inc MD Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.42 | $23.74 (-2.78%) | $24.42 | $23.69 | 56.44 K | |
| 11/04/2026 | $24.10 | $24.40 (1.24%) | $24.59 | $24.09 | 66.13 K | $244.44 M |
| 11/03/2026 | $23.77 | $23.77 (0%) | $23.92 | $23.69 | 37.80 K | $238.13 M |
| 11/02/2026 | $23.62 | $23.60 (-0.08%) | $24.12 | $23.57 | 42.60 K | $236.43 M |
| 10/30/2026 | $23.82 | $23.43 (-1.64%) | $23.87 | $23.33 | 45.90 K | $234.73 M |
| 10/29/2026 | $23.79 | $23.67 (-0.5%) | $24.22 | $23.54 | 68.00 K | $237.13 M |
| 10/28/2026 | $23.50 | $23.76 (1.11%) | $23.99 | $23.30 | 36.10 K | $238.03 M |
| 10/27/2026 | $23.16 | $23.73 (2.46%) | $23.99 | $23.16 | 53.05 K | $237.73 M |
| 10/26/2026 | $21.49 | $22.69 (5.58%) | $22.78 | $21.49 | 70.20 K | $227.31 M |
| 10/23/2026 | $21.40 | $21.42 (0.09%) | $21.49 | $21.19 | 23.21 K | $214.59 M |
| 10/22/2026 | $21.43 | $21.50 (0.33%) | $21.60 | $21.33 | 46.22 K | $215.39 M |
| 10/21/2026 | $21.15 | $21.13 (-0.09%) | $21.28 | $21.07 | 22.20 K | $211.68 M |
| 10/20/2026 | $21.18 | $21.23 (0.24%) | $21.44 | $21.10 | 31.04 K | $212.69 M |
| 10/19/2026 | $21.24 | $21.11 (-0.61%) | $21.36 | $21.08 | 28.50 K | $211.48 M |
| 10/16/2026 | $21.16 | $21.22 (0.28%) | $21.69 | $21.00 | 25.21 K | $212.59 M |
| 10/15/2026 | $21.14 | $21.11 (-0.14%) | $21.36 | $21.02 | 27.60 K | $211.48 M |
| 10/14/2026 | $21.01 | $21.00 (-0.05%) | $21.28 | $20.95 | 30.73 K | $210.38 M |
| 10/13/2026 | $21.14 | $21.23 (0.43%) | $21.54 | $21.00 | 23.14 K | $212.69 M |
| 10/12/2026 | $20.98 | $21.08 (0.48%) | $21.33 | $20.98 | 28.70 K | $211.18 M |
| 10/09/2026 | $21.31 | $21.10 (-0.99%) | $21.37 | $20.98 | 38.92 K | $211.38 M |
| 10/08/2026 | $21.36 | $21.41 (0.23%) | $22.16 | $21.24 | 27.70 K | $214.49 M |
| 10/07/2026 | $21.31 | $21.36 (0.23%) | $21.56 | $21.30 | 18.72 K | $213.99 M |
| 10/06/2026 | $21.30 | $21.46 (0.75%) | $21.58 | $21.16 | 17.83 K | $214.99 M |
| 10/05/2026 | $21.39 | $21.31 (-0.37%) | $21.52 | $21.17 | 24.85 K | $213.49 M |
| 10/02/2026 | $21.35 | $21.30 (-0.23%) | $21.60 | $21.18 | 24.94 K | $213.39 M |
| 10/01/2026 | $21.07 | $21.20 (0.62%) | $21.32 | $20.59 | 32.52 K | $212.39 M |
| 09/30/2026 | $21.16 | $21.11 (-0.24%) | $21.27 | $21.01 | 23.03 K | $211.48 M |
| 09/29/2026 | $21.05 | $21.25 (0.95%) | $21.25 | $20.96 | 24.11 K | $212.89 M |
| 09/28/2026 | $21.14 | $21.12 (-0.09%) | $21.22 | $20.95 | 45.90 K | $211.58 M |
| 09/25/2026 | $21.29 | $21.34 (0.23%) | $21.72 | $21.28 | 28.40 K | $213.79 M |
| 09/24/2026 | $21.29 | $21.21 (-0.38%) | $21.33 | $21.08 | 31.61 K | $212.49 M |
| 09/23/2026 | $21.59 | $21.23 (-1.67%) | $21.59 | $21.16 | 36.70 K | $212.69 M |
| 09/22/2026 | $21.57 | $21.63 (0.28%) | $21.64 | $21.27 | 31.42 K | $216.69 M |
| 09/21/2026 | $21.79 | $21.38 (-1.88%) | $21.84 | $21.09 | 40.20 K | $214.19 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 |
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.
