Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.49
-0.04 (-0.72%)
At close: Oct 9, 2025, 4:00 PM EDT
5.51
+0.02 (0.36%)
After-hours: Oct 9, 2025, 7:00 PM EDT
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.43 | 5.54 | 5.27 | 5.49 | 5.49 | -0.72% | 74,673 |
| Oct 8, 2025 | 5.27 | 5.54 | 5.20 | 5.53 | 5.53 | 3.56% | 95,237 |
| Oct 7, 2025 | 5.30 | 5.40 | 5.26 | 5.34 | 5.34 | -0.74% | 87,614 |
| Oct 6, 2025 | 5.33 | 5.43 | 5.23 | 5.38 | 5.38 | 3.46% | 135,187 |
| Oct 3, 2025 | 5.22 | 5.25 | 5.09 | 5.20 | 5.20 | 1.36% | 58,642 |
| Oct 2, 2025 | 5.15 | 5.19 | 5.08 | 5.13 | 5.13 | -1.54% | 94,404 |
| Oct 1, 2025 | 5.26 | 5.31 | 5.14 | 5.21 | 5.21 | -0.76% | 104,560 |
| Sep 30, 2025 | 5.28 | 5.31 | 5.12 | 5.25 | 5.25 | -1.50% | 164,579 |
| Sep 29, 2025 | 5.69 | 5.75 | 5.32 | 5.33 | 5.33 | -6.82% | 109,232 |
| Sep 26, 2025 | 5.76 | 5.87 | 5.60 | 5.72 | 5.72 | -2.89% | 141,209 |
| Sep 25, 2025 | 5.77 | 5.90 | 5.67 | 5.89 | 5.89 | 2.08% | 104,433 |
| Sep 24, 2025 | 5.66 | 5.87 | 5.66 | 5.77 | 5.77 | 0.70% | 110,245 |
| Sep 23, 2025 | 5.61 | 5.83 | 5.61 | 5.73 | 5.73 | 1.06% | 155,981 |
| Sep 22, 2025 | 5.79 | 5.87 | 5.61 | 5.67 | 5.67 | -3.74% | 187,609 |
| Sep 19, 2025 | 5.60 | 5.99 | 5.17 | 5.89 | 5.89 | 5.37% | 753,741 |
| Sep 18, 2025 | 5.41 | 5.70 | 5.33 | 5.59 | 5.59 | 3.52% | 198,835 |
| Sep 17, 2025 | 5.37 | 5.45 | 5.27 | 5.40 | 5.40 | -0.55% | 204,181 |
| Sep 16, 2025 | 5.40 | 5.44 | 5.32 | 5.43 | 5.43 | - | 58,793 |
| Sep 15, 2025 | 5.40 | 5.44 | 5.37 | 5.43 | 5.43 | -0.37% | 76,771 |
| Sep 12, 2025 | 5.35 | 5.46 | 5.33 | 5.45 | 5.45 | 0.18% | 126,895 |
| Sep 11, 2025 | 5.38 | 5.45 | 5.35 | 5.44 | 5.44 | 0.18% | 265,681 |
| Sep 10, 2025 | 5.21 | 5.44 | 5.21 | 5.43 | 5.43 | 3.82% | 131,795 |
| Sep 9, 2025 | 5.32 | 5.39 | 5.20 | 5.23 | 5.23 | -3.15% | 105,965 |
| Sep 8, 2025 | 5.20 | 5.44 | 5.20 | 5.40 | 5.40 | 3.65% | 240,087 |
| Sep 5, 2025 | 5.20 | 5.25 | 5.12 | 5.21 | 5.21 | -0.38% | 48,398 |
| Sep 4, 2025 | 5.12 | 5.24 | 5.10 | 5.23 | 5.23 | 2.15% | 58,834 |
| Sep 3, 2025 | 5.15 | 5.15 | 5.04 | 5.12 | 5.12 | -0.58% | 66,564 |
| Sep 2, 2025 | 5.19 | 5.25 | 5.10 | 5.15 | 5.15 | -2.65% | 234,204 |
| Aug 29, 2025 | 5.30 | 5.38 | 5.25 | 5.29 | 5.29 | -1.86% | 109,214 |
| Aug 28, 2025 | 5.38 | 5.46 | 5.27 | 5.39 | 5.39 | -1.10% | 106,283 |
| Aug 27, 2025 | 5.28 | 5.45 | 5.25 | 5.45 | 5.45 | 1.49% | 79,525 |
| Aug 26, 2025 | 5.25 | 5.37 | 5.25 | 5.37 | 5.37 | 1.51% | 51,005 |
| Aug 25, 2025 | 5.25 | 5.43 | 5.20 | 5.29 | 5.29 | -1.12% | 227,886 |
| Aug 22, 2025 | 4.99 | 5.37 | 4.97 | 5.35 | 5.35 | 6.57% | 249,531 |
| Aug 21, 2025 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | -0.20% | 49,855 |
| Aug 20, 2025 | 4.97 | 5.04 | 4.86 | 5.03 | 5.03 | 2.24% | 122,997 |
| Aug 19, 2025 | 5.33 | 5.38 | 4.87 | 4.92 | 4.92 | -9.23% | 131,887 |
| Aug 18, 2025 | 5.05 | 5.45 | 5.04 | 5.42 | 5.42 | 6.27% | 179,204 |
| Aug 15, 2025 | 5.08 | 5.16 | 4.94 | 5.10 | 5.10 | 0.39% | 251,994 |
| Aug 14, 2025 | 5.02 | 5.14 | 5.00 | 5.08 | 5.08 | -1.17% | 107,603 |
| Aug 13, 2025 | 5.01 | 5.15 | 4.90 | 5.14 | 5.14 | 0.98% | 184,370 |
| Aug 12, 2025 | 4.80 | 5.16 | 4.72 | 5.09 | 5.09 | 5.38% | 211,342 |
| Aug 11, 2025 | 4.56 | 4.84 | 4.47 | 4.83 | 4.83 | 5.46% | 194,376 |
| Aug 8, 2025 | 4.33 | 4.60 | 4.30 | 4.58 | 4.58 | 6.76% | 212,688 |
| Aug 7, 2025 | 4.22 | 4.29 | 4.06 | 4.29 | 4.29 | 2.39% | 161,916 |
| Aug 6, 2025 | 4.14 | 4.21 | 4.13 | 4.19 | 4.19 | 0.72% | 140,241 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.04 | 4.16 | 4.16 | -0.95% | 212,634 |
| Aug 4, 2025 | 3.90 | 4.21 | 3.90 | 4.20 | 4.20 | 7.42% | 279,141 |
| Aug 1, 2025 | 3.82 | 3.93 | 3.76 | 3.91 | 3.91 | 2.36% | 120,187 |
| Jul 31, 2025 | 3.95 | 4.01 | 3.76 | 3.82 | 3.82 | -4.02% | 141,299 |