5 DAY PERFORMANCE
+8.63%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
+20.40%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+32.05%
Citizens Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.87 | $13.85 (-0.14%) | $14.18 | $13.68 | 16,691 | $141.09 M |
| 03/11/2025 | $14.20 | $13.79 (-2.89%) | $14.28 | $13.65 | 47,414 | $140.63 M |
| 03/10/2025 | $14.82 | $14.20 (-4.18%) | $14.82 | $14.10 | 24,300 | $144.81 M |
| 03/07/2025 | $14.63 | $14.83 (1.37%) | $14.91 | $14.47 | 21,400 | $151.24 M |
| 03/06/2025 | $14.95 | $14.74 (-1.4%) | $15.03 | $14.61 | 19,211 | $150.32 M |
| 03/05/2025 | $15.12 | $14.88 (-1.59%) | $15.12 | $14.83 | 21,028 | $151.75 M |
| 03/04/2025 | $15.29 | $14.98 (-2.03%) | $15.32 | $14.92 | 29,500 | $152.77 M |
| 03/03/2025 | $15.27 | $15.25 (-0.13%) | $15.41 | $15.20 | 17,014 | $155.52 M |
| 02/28/2025 | $15.39 | $15.34 (-0.32%) | $15.39 | $15.17 | 14,500 | $156.44 M |
| 02/27/2025 | $15.41 | $15.17 (-1.56%) | $15.41 | $15.10 | 22,409 | $154.70 M |
| 02/26/2025 | $15.00 | $15.13 (0.87%) | $15.30 | $15.00 | 46,736 | $154.30 M |
| 02/25/2025 | $15.12 | $15.06 (-0.4%) | $15.15 | $14.85 | 76,100 | $153.58 M |
| 02/24/2025 | $15.28 | $15.08 (-1.31%) | $15.36 | $15.08 | 49,800 | $153.79 M |
| 02/21/2025 | $15.58 | $15.32 (-1.67%) | $15.58 | $15.21 | 22,500 | $156.23 M |
| 02/20/2025 | $15.55 | $15.45 (-0.64%) | $15.55 | $15.36 | 20,742 | $157.56 M |
| 02/19/2025 | $15.55 | $15.60 (0.32%) | $15.71 | $15.47 | 24,700 | $159.09 M |
| 02/18/2025 | $15.73 | $15.67 (-0.38%) | $15.73 | $15.63 | 17,938 | $159.80 M |
| 02/14/2025 | $15.63 | $15.65 (0.13%) | $15.79 | $15.60 | 18,700 | $159.60 M |
| 02/13/2025 | $15.55 | $15.59 (0.26%) | $15.62 | $15.45 | 23,128 | $158.99 M |
| 02/12/2025 | $15.63 | $15.59 (-0.26%) | $15.63 | $15.57 | 13,719 | $158.99 M |
| 02/11/2025 | $15.58 | $15.64 (0.39%) | $15.68 | $15.58 | 15,300 | $159.50 M |
| 02/10/2025 | $15.51 | $15.52 (0.06%) | $15.59 | $15.26 | 34,700 | $158.27 M |
| 02/07/2025 | $15.50 | $15.50 (0%) | $15.79 | $15.45 | 24,600 | $158.07 M |
| 02/06/2025 | $15.76 | $15.90 (0.89%) | $16.00 | $15.76 | 41,919 | $162.15 M |
| 02/05/2025 | $15.87 | $15.84 (-0.19%) | $15.96 | $15.80 | 23,714 | $161.54 M |
| 02/04/2025 | $15.95 | $15.88 (-0.44%) | $15.99 | $15.64 | 22,100 | $161.94 M |
| 02/03/2025 | $15.84 | $15.75 (-0.57%) | $15.84 | $15.71 | 13,900 | $160.62 M |
| 01/31/2025 | $15.90 | $15.84 (-0.38%) | $15.96 | $15.73 | 21,000 | $161.54 M |
| 01/30/2025 | $15.88 | $15.80 (-0.5%) | $15.90 | $15.72 | 17,947 | $161.13 M |
| 01/29/2025 | $15.66 | $15.70 (0.26%) | $15.89 | $15.63 | 34,438 | $160.11 M |
| 01/28/2025 | $15.85 | $15.72 (-0.82%) | $15.99 | $15.71 | 28,600 | $160.31 M |
| 01/27/2025 | $16.00 | $15.91 (-0.56%) | $16.19 | $15.90 | 23,200 | $162.25 M |
| 01/24/2025 | $16.01 | $16.00 (-0.06%) | $16.24 | $15.91 | 20,900 | $163.17 M |
| 01/23/2025 | $15.89 | $16.09 (1.26%) | $16.09 | $15.85 | 17,200 | $164.09 M |
| 01/22/2025 | $16.05 | $15.95 (-0.62%) | $16.06 | $15.95 | 16,200 | $162.66 M |
| 01/21/2025 | $16.19 | $16.09 (-0.62%) | $16.24 | $16.08 | 21,900 | $164.09 M |
| 01/17/2025 | $15.90 | $16.06 (1.01%) | $16.13 | $15.90 | 21,900 | $163.78 M |
| 01/16/2025 | $16.03 | $15.88 (-0.94%) | $16.03 | $15.79 | 26,100 | $161.94 M |
| 01/15/2025 | $15.69 | $15.94 (1.59%) | $16.00 | $15.68 | 33,126 | $162.56 M |
| 01/14/2025 | $15.41 | $15.50 (0.58%) | $15.64 | $15.41 | 20,724 | $158.07 M |
| 01/13/2025 | $15.47 | $15.37 (-0.65%) | $15.50 | $15.37 | 17,415 | $156.74 M |
| 01/10/2025 | $15.86 | $15.45 (-2.59%) | $15.97 | $15.42 | 20,300 | $157.56 M |
| 01/08/2025 | $15.88 | $15.90 (0.13%) | $16.05 | $15.85 | 19,600 | $162.15 M |
| 01/07/2025 | $16.16 | $15.94 (-1.36%) | $16.16 | $15.94 | 14,933 | $162.56 M |
| 01/06/2025 | $16.19 | $16.11 (-0.49%) | $16.29 | $16.02 | 29,000 | $164.29 M |
| 01/03/2025 | $16.07 | $16.08 (0.06%) | $16.20 | $16.04 | 30,901 | $163.98 M |
| 01/02/2025 | $16.25 | $16.29 (0.25%) | $16.29 | $16.05 | 19,539 | $166.13 M |
| 12/31/2024 | $16.34 | $16.29 (-0.31%) | $16.74 | $16.25 | 14,308 | $166.13 M |
| 12/30/2024 | $16.34 | $16.38 (0.24%) | $16.55 | $16.34 | 9,400 | $167.04 M |
| 12/27/2024 | $16.60 | $16.49 (-0.66%) | $16.70 | $16.41 | 10,905 | $168.17 M |
| 12/26/2024 | $16.25 | $16.78 (3.26%) | $16.84 | $16.25 | 7,900 | $171.12 M |
| 12/24/2024 | $16.33 | $16.37 (0.24%) | $16.46 | $16.33 | 4,344 | $166.94 M |
| 12/23/2024 | $16.27 | $16.37 (0.61%) | $16.51 | $15.91 | 61,029 | $166.94 M |
| 12/20/2024 | $16.25 | $16.37 (0.74%) | $16.40 | $16.24 | 21,110 | $166.94 M |
| 12/19/2024 | $16.40 | $16.39 (-0.06%) | $16.40 | $16.07 | 11,145 | $167.15 M |
| 12/18/2024 | $16.98 | $16.37 (-3.59%) | $16.98 | $16.37 | 16,449 | $166.94 M |
| 12/17/2024 | $16.90 | $16.88 (-0.12%) | $16.91 | $16.61 | 24,600 | $172.14 M |
| 12/16/2024 | $16.81 | $16.94 (0.77%) | $16.94 | $16.76 | 17,403 | $172.75 M |
| 12/13/2024 | $16.85 | $16.71 (-0.83%) | $16.89 | $16.71 | 16,400 | $170.41 M |
| 12/12/2024 | $16.91 | $16.84 (-0.41%) | $16.98 | $16.73 | 18,412 | $171.73 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.
