CZWI | Citizens Cmnty B | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Citizens Cmnty B (CZWI)

NASDAQ

$23.39-$0.05 (-0.21%)

Price as of Nov 11, 2026 7:30 PM EST

$224.5M
Market Cap
45.52%
1-Year Change
Banks - Regional
Industry

1 Month
+11.65%

Low Price$20.89

High Price$24.28
3 Months
+15.66%

Low Price$20.60

High Price$24.28
1 Year
+45.52%

Low Price$16.01

High Price$24.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	23.50	23.62	23.35	23.44	-0.93%	26,404
11/09/2026	23.70	23.75	23.41	23.66	+1.20%	25,935
11/06/2026	23.50	23.90	23.16	23.38	-1.02%	54,152
11/06/2026	$0.12 Dividend
11/05/2026	24.33	24.62	23.56	23.62	-2.70%	60,440
11/04/2026	23.98	24.47	23.97	24.28	+2.65%	66,424
11/03/2026	23.65	23.79	23.57	23.65	+0.72%	37,846
11/02/2026	23.50	24.00	23.45	23.48	+0.73%	42,631
10/30/2026	23.70	23.75	23.21	23.31	-1.01%	45,851
10/29/2026	23.67	24.10	23.42	23.55	-0.38%	68,000
10/28/2026	23.38	23.87	23.18	23.64	+0.13%	36,061
10/27/2026	23.04	23.87	23.04	23.61	+4.58%	53,048
10/26/2026	21.38	22.66	21.38	22.58	+5.93%	70,194
10/26/2026	$0.56 Earnings
10/23/2026	21.29	21.38	21.08	21.31	-0.37%	23,212
10/22/2026	21.32	21.49	21.22	21.39	+1.75%	46,217
10/21/2026	21.04	21.17	20.96	21.02	-0.47%	22,204
10/20/2026	21.07	21.33	20.99	21.12	+0.57%	31,041
10/19/2026	21.13	21.25	20.97	21.00	-0.52%	28,491
10/16/2026	21.05	21.58	20.89	21.11	+0.52%	25,206
10/15/2026	21.03	21.25	20.91	21.00	+0.52%	27,604
10/14/2026	20.90	21.17	20.84	20.89	-1.08%	30,728
10/13/2026	21.03	21.43	20.89	21.12	+0.71%	23,140
10/12/2026	20.87	21.22	20.87	20.97	-0.09%	28,657
10/09/2026	21.20	21.26	20.87	20.99	-1.45%	38,899
10/08/2026	21.25	22.05	21.13	21.30	+0.23%	27,695
10/07/2026	21.20	21.45	21.19	21.25	-0.47%	18,715
10/06/2026	21.19	21.47	21.05	21.35	+0.70%	17,826
10/05/2026	21.28	21.41	21.06	21.20	+0.05%	24,848
10/02/2026	21.24	21.49	21.07	21.19	+0.47%	24,937
10/01/2026	20.96	21.21	20.49	21.09	+0.43%	32,520
09/30/2026	21.05	21.16	20.90	21.00	-0.66%	23,028
09/29/2026	20.94	21.14	20.85	21.14	+0.62%	24,109
09/28/2026	21.03	21.11	20.84	21.01	-1.03%	45,792
09/25/2026	21.18	21.61	21.17	21.23	+0.61%	28,368
09/24/2026	21.18	21.22	20.97	21.10	-0.09%	31,605
09/23/2026	21.48	21.48	21.05	21.12	-1.85%	36,661
09/22/2026	21.46	21.53	21.16	21.52	+1.17%	31,417
09/21/2026	21.68	21.73	20.98	21.27	-2.24%	40,161
09/18/2026	21.35	21.81	20.88	21.76	+1.86%	230,183
09/17/2026	21.55	21.61	21.11	21.36	-0.05%	27,703
09/16/2026	21.58	21.66	21.18	21.37	-1.47%	56,618
09/15/2026	21.72	21.77	21.51	21.69	-0.09%	37,572
09/14/2026	21.77	22.05	21.61	21.71	-0.27%	41,129
09/11/2026	22.06	22.44	21.69	21.77	-0.77%	41,816
09/10/2026	21.82	22.10	21.45	21.94	-0.05%	67,267
09/09/2026	21.97	22.54	21.78	21.95	-0.18%	64,251
09/08/2026	21.83	22.31	21.76	21.99	+0.14%	164,918
09/04/2026	21.75	23.88	21.71	21.96	+1.10%	50,639
09/03/2026	21.56	21.99	21.56	21.72	+1.68%	52,780
09/02/2026	20.83	21.52	20.83	21.36	+3.72%	68,265
09/01/2026	20.74	20.74	20.58	20.60	-0.62%	36,909
08/31/2026	20.95	20.95	20.53	20.72	-0.90%	42,775
08/28/2026	20.87	21.05	20.76	20.91	+0.72%	34,133
08/27/2026	20.62	20.84	20.46	20.76	+0.48%	23,327
08/26/2026	20.69	20.81	20.65	20.67	-0.38%	26,762
08/25/2026	20.83	20.83	20.65	20.74	-0.14%	12,300
08/24/2026	20.90	21.08	20.74	20.77	-0.90%	28,094
08/21/2026	20.82	21.11	20.61	20.96	+0.84%	81,293
08/20/2026	20.85	21.09	20.71	20.79	-0.26%	37,955
08/19/2026	21.13	21.13	20.70	20.84	-1.04%	56,319
08/18/2026	20.83	21.24	20.77	21.06	+1.20%	38,205
08/17/2026	20.85	21.28	20.77	20.81	-0.48%	48,910
08/14/2026	20.88	21.44	20.80	20.91	-0.38%	24,274
08/13/2026	20.82	21.05	20.82	20.99	+1.93%	32,033
08/12/2026	20.31	20.72	19.39	20.60	+0.93%	42,945
08/11/2026	20.60	20.90	20.17	20.41	+0.69%	38,392
08/10/2026	20.43	20.56	19.08	20.27	-2.58%	49,205
08/07/2026	21.23	21.27	20.69	20.80	-3.04%	43,009
08/07/2026	$0.11 Dividend
08/06/2026	21.76	21.76	21.38	21.46	-0.23%	34,887
08/05/2026	21.64	22.01	21.37	21.51	-0.69%	46,915
08/04/2026	21.59	21.90	21.34	21.65	-0.14%	41,014
08/03/2026	21.84	22.20	21.35	21.68	-0.45%	64,934
07/31/2026	21.45	21.95	21.45	21.78	+0.78%	49,548
07/30/2026	21.78	22.14	21.40	21.61	-0.77%	51,562
07/29/2026	21.34	22.02	20.85	21.78	+2.80%	71,757
07/28/2026	21.01	21.37	20.80	21.19	0.00%	89,332
07/27/2026	21.98	23.22	20.32	21.19	-9.17%	97,798
07/27/2026	$0.11 Earnings
07/24/2026	22.84	23.61	22.84	23.33	+2.52%	36,259
07/23/2026	22.57	23.52	22.57	22.75	-0.65%	29,099
07/22/2026	23.00	23.28	22.57	22.90	-0.69%	42,732
07/21/2026	23.07	23.39	22.89	23.06	-0.09%	22,017
07/20/2026	22.90	23.72	22.63	23.08	+0.26%	42,800
07/17/2026	23.16	23.29	22.78	23.02	-1.61%	35,866
07/16/2026	23.03	23.78	22.70	23.40	+1.46%	56,992
07/15/2026	22.48	23.32	22.28	23.06	+1.39%	64,722
07/14/2026	22.85	22.91	22.64	22.74	-0.61%	40,872
07/13/2026	22.77	23.00	22.57	22.88	+0.26%	102,194
07/10/2026	22.32	22.93	22.32	22.82	+0.09%	78,880
07/09/2026	22.25	22.96	22.01	22.80	+2.36%	51,066
07/08/2026	23.06	23.06	22.18	22.28	-3.39%	57,333
07/07/2026	22.97	23.20	22.76	23.06	+0.82%	163,852
07/06/2026	23.31	23.52	22.73	22.87	-2.41%	49,728
07/02/2026	23.82	24.18	23.27	23.44	-1.17%	202,890
07/01/2026	23.39	23.82	23.37	23.71	+2.39%	46,807
06/30/2026	23.14	23.36	23.04	23.16	-0.13%	42,738
06/29/2026	23.10	23.45	22.69	23.19	-0.51%	78,312
06/26/2026	22.73	23.81	22.57	23.31	+3.16%	369,887