Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.43
+0.04 (0.74%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Citizens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.365.535.355.435.430.74%97,952
Oct 29, 20255.355.675.295.395.39-0.19%168,276
Oct 28, 20255.465.615.385.405.40-1.46%148,864
Oct 27, 20255.655.915.425.485.48-3.35%117,811
Oct 24, 20255.665.715.595.675.670.53%67,557
Oct 23, 20255.485.825.345.645.642.17%60,883
Oct 22, 20255.465.555.345.525.520.55%92,330
Oct 21, 20255.895.995.485.495.49-9.26%156,996
Oct 20, 20255.786.085.786.056.054.67%187,840
Oct 17, 20255.735.905.705.785.78-0.34%126,058
Oct 16, 20255.815.915.745.805.80-1.69%87,925
Oct 15, 20255.755.935.755.905.901.90%99,573
Oct 14, 20255.385.805.335.795.794.32%105,282
Oct 13, 20255.335.585.335.555.554.32%80,553
Oct 10, 20255.415.505.315.325.32-3.10%87,369
Oct 9, 20255.435.545.275.495.49-0.72%74,673
Oct 8, 20255.275.545.205.535.533.56%95,237
Oct 7, 20255.305.405.265.345.34-0.74%87,614
Oct 6, 20255.335.435.235.385.383.46%135,187
Oct 3, 20255.225.255.095.205.201.36%58,642
Oct 2, 20255.155.195.085.135.13-1.54%94,404
Oct 1, 20255.265.315.145.215.21-0.76%104,560
Sep 30, 20255.285.315.125.255.25-1.50%164,579
Sep 29, 20255.695.755.325.335.33-6.82%109,232
Sep 26, 20255.765.875.605.725.72-2.89%141,209
Sep 25, 20255.775.905.675.895.892.08%104,433
Sep 24, 20255.665.875.665.775.770.70%110,245
Sep 23, 20255.615.835.615.735.731.06%155,981
Sep 22, 20255.795.875.615.675.67-3.74%187,609
Sep 19, 20255.605.995.175.895.895.37%753,741
Sep 18, 20255.415.705.335.595.593.52%198,835
Sep 17, 20255.375.455.275.405.40-0.55%204,181
Sep 16, 20255.405.445.325.435.43-58,793
Sep 15, 20255.405.445.375.435.43-0.37%76,771
Sep 12, 20255.355.465.335.455.450.18%126,895
Sep 11, 20255.385.455.355.445.440.18%265,681
Sep 10, 20255.215.445.215.435.433.82%131,795
Sep 9, 20255.325.395.205.235.23-3.15%105,965
Sep 8, 20255.205.445.205.405.403.65%240,087
Sep 5, 20255.205.255.125.215.21-0.38%48,398
Sep 4, 20255.125.245.105.235.232.15%58,834
Sep 3, 20255.155.155.045.125.12-0.58%66,564
Sep 2, 20255.195.255.105.155.15-2.65%234,204
Aug 29, 20255.305.385.255.295.29-1.86%109,214
Aug 28, 20255.385.465.275.395.39-1.10%106,283
Aug 27, 20255.285.455.255.455.451.49%79,525
Aug 26, 20255.255.375.255.375.371.51%51,005
Aug 25, 20255.255.435.205.295.29-1.12%227,886
Aug 22, 20254.995.374.975.355.356.57%249,531
Aug 21, 20254.985.044.955.025.02-0.20%49,855