5 DAY PERFORMANCE
-14.29%
1 MONTH PERFORMANCE
-11.14%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
+10.31%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+20.74%
Citizens Community Bancorp Inc MD Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.13 | $21.08 (-0.21%) | $21.14 | $21.02 | 5.99 K | $202.19 M |
| 05/05/2026 | $20.93 | $21.14 (1%) | $21.28 | $20.93 | 10.61 K | $203.54 M |
| 05/04/2026 | $20.71 | $20.86 (0.72%) | $20.97 | $20.50 | 28.20 K | $200.84 M |
| 05/01/2026 | $20.70 | $20.85 (0.72%) | $21.10 | $20.57 | 11.40 K | $200.74 M |
| 04/30/2026 | $20.66 | $20.75 (0.44%) | $20.99 | $20.66 | 15.00 K | $199.78 M |
| 04/29/2026 | $21.54 | $20.83 (-3.3%) | $21.95 | $20.71 | 22.20 K | $200.55 M |
| 04/28/2026 | $20.93 | $21.22 (1.39%) | $21.29 | $20.86 | 13.50 K | $204.31 M |
| 04/27/2026 | $20.46 | $20.85 (1.91%) | $20.99 | $20.46 | 23.73 K | $200.74 M |
| 04/24/2026 | $20.40 | $20.63 (1.13%) | $20.79 | $20.40 | 8.42 K | $200.25 M |
| 04/23/2026 | $20.64 | $20.49 (-0.73%) | $20.65 | $20.40 | 6.10 K | $198.89 M |
| 04/22/2026 | $20.46 | $20.53 (0.34%) | $20.54 | $20.37 | 10.10 K | $199.28 M |
| 04/21/2026 | $21.81 | $20.51 (-5.96%) | $21.81 | $20.42 | 20.91 K | $199.09 M |
| 04/20/2026 | $22.62 | $20.68 (-8.58%) | $22.62 | $20.48 | 19.34 K | $200.74 M |
| 04/17/2026 | $20.66 | $20.55 (-0.53%) | $21.00 | $20.43 | 24.94 K | $199.48 M |
| 04/16/2026 | $20.35 | $20.34 (-0.05%) | $20.60 | $20.26 | 18.80 K | $197.44 M |
| 04/15/2026 | $20.73 | $20.40 (-1.59%) | $20.78 | $20.36 | 18.30 K | $198.02 M |
| 04/14/2026 | $20.41 | $20.63 (1.08%) | $20.70 | $19.74 | 15.70 K | $200.25 M |
| 04/13/2026 | $20.58 | $20.53 (-0.24%) | $20.74 | $20.45 | 50.55 K | $199.28 M |
| 04/10/2026 | $20.61 | $20.68 (0.34%) | $20.77 | $20.54 | 70.23 K | $200.74 M |
| 04/09/2026 | $20.75 | $20.77 (0.1%) | $20.94 | $20.65 | 42.52 K | $201.61 M |
| 04/08/2026 | $20.89 | $20.85 (-0.19%) | $20.89 | $20.43 | 32.63 K | $202.39 M |
| 04/07/2026 | $20.13 | $20.48 (1.74%) | $20.49 | $20.13 | 54.33 K | $198.80 M |
| 04/06/2026 | $20.11 | $20.11 (0%) | $20.20 | $19.84 | 40.62 K | $195.20 M |
| 04/02/2026 | $19.89 | $20.11 (1.11%) | $20.24 | $19.88 | 24.10 K | $195.20 M |
| 04/01/2026 | $19.95 | $20.16 (1.05%) | $20.44 | $19.95 | 92.30 K | $195.69 M |
| 03/31/2026 | $19.82 | $19.80 (-0.1%) | $19.95 | $19.60 | 35.32 K | $192.19 M |
| 03/30/2026 | $19.33 | $19.56 (1.19%) | $19.63 | $19.33 | 50.25 K | $189.87 M |
| 03/27/2026 | $19.40 | $19.29 (-0.57%) | $19.49 | $19.25 | 25.31 K | $187.24 M |
| 03/26/2026 | $19.32 | $19.42 (0.52%) | $19.60 | $19.32 | 26.10 K | $188.51 M |
| 03/25/2026 | $19.71 | $19.49 (-1.12%) | $19.84 | $19.37 | 26.21 K | $189.19 M |
| 03/24/2026 | $19.40 | $19.55 (0.77%) | $19.75 | $19.31 | 66.64 K | $189.77 M |
| 03/23/2026 | $19.36 | $19.41 (0.26%) | $19.63 | $19.10 | 65.90 K | $188.41 M |
| 03/20/2026 | $18.71 | $19.07 (1.92%) | $19.12 | $18.58 | 144.50 K | $185.11 M |
| 03/19/2026 | $18.60 | $18.71 (0.59%) | $18.88 | $18.55 | 48.10 K | $181.61 M |
| 03/18/2026 | $18.63 | $18.63 (0%) | $18.75 | $18.59 | 59.40 K | $180.84 M |
| 03/17/2026 | $18.64 | $18.64 (0%) | $18.90 | $18.57 | 63.50 K | $180.94 M |
| 03/16/2026 | $18.27 | $18.62 (1.92%) | $18.78 | $18.25 | 73.13 K | $180.74 M |
| 03/13/2026 | $18.14 | $18.17 (0.17%) | $18.23 | $17.95 | 63.42 K | $176.37 M |
| 03/12/2026 | $18.02 | $18.01 (-0.06%) | $18.26 | $17.86 | 84.80 K | $174.82 M |
| 03/11/2026 | $18.27 | $18.13 (-0.77%) | $18.42 | $18.00 | 76.60 K | $175.98 M |
| 03/10/2026 | $17.75 | $18.31 (3.15%) | $18.59 | $17.75 | 97.50 K | $177.73 M |
| 03/09/2026 | $17.52 | $17.87 (2%) | $17.89 | $17.30 | 104.60 K | $173.46 M |
| 03/06/2026 | $17.51 | $17.70 (1.09%) | $17.73 | $17.30 | 42.72 K | $171.81 M |
| 03/05/2026 | $18.13 | $17.86 (-1.49%) | $18.15 | $17.64 | 37.00 K | $173.36 M |
| 03/04/2026 | $17.93 | $18.12 (1.06%) | $18.30 | $17.80 | 60.20 K | $175.89 M |
| 03/03/2026 | $17.52 | $17.83 (1.77%) | $17.95 | $17.41 | 35.40 K | $173.07 M |
| 03/02/2026 | $17.36 | $17.80 (2.53%) | $17.88 | $17.27 | 30.24 K | $172.78 M |
| 02/27/2026 | $17.76 | $17.41 (-1.97%) | $17.88 | $17.38 | 28.72 K | $169.00 M |
| 02/26/2026 | $18.19 | $18.17 (-0.11%) | $18.45 | $18.07 | 24.11 K | $176.37 M |
| 02/25/2026 | $17.71 | $18.12 (2.32%) | $18.19 | $17.53 | 79.50 K | $175.89 M |
| 02/24/2026 | $17.87 | $17.90 (0.17%) | $18.19 | $17.61 | 28.80 K | $173.75 M |
| 02/23/2026 | $18.41 | $17.87 (-2.93%) | $18.41 | $17.81 | 27.13 K | $173.46 M |
| 02/20/2026 | $18.44 | $18.41 (-0.16%) | $18.74 | $18.10 | 26.00 K | $178.70 M |
| 02/19/2026 | $18.19 | $18.48 (1.59%) | $18.72 | $18.15 | 43.41 K | $179.38 M |
| 02/18/2026 | $18.65 | $18.38 (-1.45%) | $18.95 | $18.17 | 83.84 K | $178.41 M |
| 02/17/2026 | $18.95 | $18.55 (-2.11%) | $18.95 | $18.41 | 32.33 K | $180.06 M |
| 02/13/2026 | $18.60 | $18.89 (1.56%) | $18.92 | $18.39 | 23.60 K | $183.36 M |
| 02/12/2026 | $18.90 | $18.47 (-2.28%) | $18.90 | $18.10 | 67.54 K | $179.28 M |
| 02/11/2026 | $18.90 | $18.75 (-0.79%) | $18.97 | $18.64 | 200.00 K | $182.00 M |
| 02/10/2026 | $18.46 | $18.80 (1.84%) | $18.99 | $18.46 | 60.21 K | $182.49 M |
| 02/09/2026 | $18.95 | $19.01 (0.32%) | $19.01 | $18.81 | 28.40 K | $184.53 M |
| 02/06/2026 | $19.07 | $19.00 (-0.37%) | $19.08 | $18.74 | 69.00 K | $184.43 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.
