Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.18
-0.02 (-0.38%)
Feb 21, 2025, 4:00 PM EST - Market closed
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.29 | 5.48 | 5.11 | 5.20 | 5.20 | -4.06% | 107,538 |
| Feb 19, 2025 | 5.31 | 5.56 | 5.24 | 5.42 | 5.42 | -0.18% | 102,857 |
| Feb 18, 2025 | 5.35 | 5.55 | 5.17 | 5.43 | 5.43 | 1.12% | 98,977 |
| Feb 14, 2025 | 5.51 | 5.55 | 5.26 | 5.37 | 5.37 | -4.79% | 120,954 |
| Feb 13, 2025 | 5.49 | 5.72 | 5.47 | 5.64 | 5.64 | 1.62% | 128,724 |
| Feb 12, 2025 | 5.41 | 5.65 | 5.29 | 5.55 | 5.55 | -0.36% | 111,092 |
| Feb 11, 2025 | 5.47 | 5.60 | 5.40 | 5.57 | 5.57 | 0.91% | 74,926 |
| Feb 10, 2025 | 5.29 | 5.59 | 5.20 | 5.52 | 5.52 | 1.66% | 164,621 |
| Feb 7, 2025 | 5.44 | 5.52 | 5.24 | 5.43 | 5.43 | -1.81% | 100,837 |
| Feb 6, 2025 | 5.16 | 5.55 | 5.16 | 5.53 | 5.53 | 5.94% | 188,185 |
| Feb 5, 2025 | 5.09 | 5.25 | 5.05 | 5.22 | 5.22 | 1.75% | 94,228 |
| Feb 4, 2025 | 4.79 | 5.13 | 4.76 | 5.13 | 5.13 | 6.21% | 93,085 |
| Feb 3, 2025 | 4.84 | 5.19 | 4.74 | 4.83 | 4.83 | -2.03% | 127,250 |
| Jan 31, 2025 | 4.90 | 5.15 | 4.69 | 4.93 | 4.93 | -1.40% | 159,624 |
| Jan 30, 2025 | 4.91 | 5.00 | 4.80 | 5.00 | 5.00 | 3.31% | 62,039 |
| Jan 29, 2025 | 4.78 | 4.91 | 4.76 | 4.84 | 4.84 | -0.41% | 59,109 |
| Jan 28, 2025 | 4.65 | 4.88 | 4.60 | 4.86 | 4.86 | 3.18% | 68,781 |
| Jan 27, 2025 | 4.58 | 4.95 | 4.57 | 4.71 | 4.71 | 0.43% | 267,979 |
| Jan 24, 2025 | 4.71 | 4.87 | 4.45 | 4.69 | 4.69 | -1.68% | 112,223 |
| Jan 23, 2025 | 4.60 | 4.82 | 4.57 | 4.77 | 4.77 | 3.47% | 66,608 |
| Jan 22, 2025 | 4.68 | 4.72 | 4.57 | 4.61 | 4.61 | -0.86% | 47,884 |
| Jan 21, 2025 | 4.57 | 4.75 | 4.56 | 4.65 | 4.65 | 0.65% | 81,095 |
| Jan 17, 2025 | 4.37 | 4.66 | 4.37 | 4.62 | 4.62 | 4.52% | 83,659 |
| Jan 16, 2025 | 4.26 | 4.43 | 4.18 | 4.42 | 4.42 | 4.00% | 149,335 |
| Jan 15, 2025 | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | 2.66% | 75,183 |
| Jan 14, 2025 | 4.11 | 4.22 | 4.07 | 4.14 | 4.14 | -1.43% | 118,850 |
| Jan 13, 2025 | 4.10 | 4.23 | 4.05 | 4.20 | 4.20 | 0.96% | 54,484 |
| Jan 10, 2025 | 4.22 | 4.22 | 4.11 | 4.16 | 4.16 | -1.42% | 45,845 |
| Jan 8, 2025 | 4.30 | 4.30 | 4.00 | 4.22 | 4.22 | -2.76% | 71,946 |
| Jan 7, 2025 | 4.28 | 4.40 | 4.19 | 4.34 | 4.34 | 0.46% | 96,354 |
| Jan 6, 2025 | 4.44 | 4.86 | 4.30 | 4.32 | 4.32 | -2.04% | 214,808 |
| Jan 3, 2025 | 4.25 | 4.41 | 4.19 | 4.41 | 4.41 | 2.32% | 75,321 |
| Jan 2, 2025 | 4.06 | 4.32 | 4.01 | 4.31 | 4.31 | 7.48% | 105,892 |
| Dec 31, 2024 | 3.99 | 4.08 | 3.93 | 4.01 | 4.01 | 0.25% | 136,766 |
| Dec 30, 2024 | 4.28 | 4.28 | 3.95 | 4.00 | 4.00 | -7.41% | 246,748 |
| Dec 27, 2024 | 3.94 | 4.35 | 3.94 | 4.32 | 4.32 | 8.00% | 155,133 |
| Dec 26, 2024 | 3.85 | 4.05 | 3.78 | 4.00 | 4.00 | 5.26% | 59,946 |
| Dec 24, 2024 | 3.78 | 3.91 | 3.78 | 3.80 | 3.80 | -0.78% | 41,991 |
| Dec 23, 2024 | 3.92 | 4.01 | 3.82 | 3.83 | 3.83 | -4.25% | 65,910 |
| Dec 20, 2024 | 3.84 | 4.02 | 3.84 | 4.00 | 4.00 | 2.30% | 92,747 |
| Dec 19, 2024 | 3.80 | 3.97 | 3.75 | 3.91 | 3.91 | 3.71% | 91,942 |
| Dec 18, 2024 | 4.10 | 4.13 | 3.76 | 3.77 | 3.77 | -8.05% | 90,896 |
| Dec 17, 2024 | 4.11 | 4.26 | 4.05 | 4.10 | 4.10 | -0.73% | 73,937 |
| Dec 16, 2024 | 4.10 | 4.40 | 4.08 | 4.13 | 4.13 | -0.24% | 106,924 |
| Dec 13, 2024 | 3.80 | 4.15 | 3.80 | 4.14 | 4.14 | 7.81% | 132,837 |
| Dec 12, 2024 | 3.91 | 3.94 | 3.80 | 3.84 | 3.84 | -1.54% | 119,813 |
| Dec 11, 2024 | 4.10 | 4.15 | 3.84 | 3.90 | 3.90 | -5.80% | 129,605 |
| Dec 10, 2024 | 4.11 | 4.28 | 4.11 | 4.14 | 4.14 | -0.96% | 47,051 |
| Dec 9, 2024 | 4.30 | 4.30 | 4.13 | 4.18 | 4.18 | -2.79% | 152,604 |
| Dec 6, 2024 | 4.28 | 4.37 | 4.18 | 4.30 | 4.30 | -1.38% | 53,731 |
| Dec 5, 2024 | 4.42 | 4.42 | 4.29 | 4.36 | 4.36 | -1.80% | 39,135 |
| Dec 4, 2024 | 4.39 | 4.65 | 4.39 | 4.44 | 4.44 | -0.45% | 77,306 |
| Dec 3, 2024 | 4.37 | 4.51 | 4.22 | 4.46 | 4.46 | 1.59% | 110,186 |
| Dec 2, 2024 | 4.39 | 4.60 | 4.36 | 4.39 | 4.39 | -2.01% | 76,045 |
| Nov 29, 2024 | 4.44 | 4.58 | 4.39 | 4.48 | 4.48 | 0.67% | 34,699 |
| Nov 27, 2024 | 4.58 | 4.69 | 4.44 | 4.45 | 4.45 | -4.09% | 35,575 |
| Nov 26, 2024 | 4.67 | 4.84 | 4.61 | 4.64 | 4.64 | -0.64% | 51,415 |
| Nov 25, 2024 | 4.85 | 5.04 | 4.66 | 4.67 | 4.67 | -6.60% | 130,579 |
| Nov 22, 2024 | 4.77 | 5.04 | 4.77 | 5.00 | 5.00 | 4.17% | 88,493 |
| Nov 21, 2024 | 4.69 | 4.88 | 4.62 | 4.80 | 4.80 | 3.23% | 74,914 |
| Nov 20, 2024 | 4.56 | 4.67 | 4.55 | 4.65 | 4.65 | 1.53% | 45,924 |
| Nov 19, 2024 | 4.55 | 4.70 | 4.55 | 4.58 | 4.58 | -1.72% | 54,101 |
| Nov 18, 2024 | 4.60 | 4.85 | 4.60 | 4.66 | 4.66 | 1.97% | 78,032 |
| Nov 15, 2024 | 4.53 | 4.60 | 4.34 | 4.57 | 4.57 | 1.11% | 80,732 |
| Nov 14, 2024 | 4.40 | 4.59 | 4.37 | 4.52 | 4.52 | 2.96% | 68,938 |
| Nov 13, 2024 | 4.43 | 4.50 | 4.33 | 4.39 | 4.39 | 0.23% | 49,023 |
| Nov 12, 2024 | 4.50 | 4.52 | 4.28 | 4.38 | 4.38 | -2.01% | 112,003 |
| Nov 11, 2024 | 4.57 | 4.67 | 4.39 | 4.47 | 4.47 | -5.89% | 140,184 |
| Nov 8, 2024 | 5.00 | 5.00 | 4.60 | 4.75 | 4.75 | -5.38% | 155,842 |
| Nov 7, 2024 | 5.12 | 5.14 | 4.95 | 5.02 | 5.02 | -1.95% | 72,953 |
| Nov 6, 2024 | 5.03 | 5.29 | 4.96 | 5.12 | 5.12 | 3.43% | 86,776 |
| Nov 5, 2024 | 4.81 | 5.12 | 4.73 | 4.95 | 4.95 | 0.41% | 110,094 |
| Nov 4, 2024 | 4.58 | 4.95 | 4.58 | 4.93 | 4.93 | 7.41% | 159,803 |
| Nov 1, 2024 | 4.74 | 4.79 | 4.54 | 4.59 | 4.59 | -2.96% | 119,331 |
| Oct 31, 2024 | 4.71 | 4.86 | 4.62 | 4.73 | 4.73 | -1.25% | 72,120 |
| Oct 30, 2024 | 4.77 | 4.88 | 4.65 | 4.79 | 4.79 | -0.62% | 59,213 |
| Oct 29, 2024 | 4.88 | 5.07 | 4.78 | 4.82 | 4.82 | -0.62% | 67,900 |
| Oct 28, 2024 | 4.88 | 5.24 | 4.76 | 4.85 | 4.85 | 0.41% | 193,336 |
| Oct 25, 2024 | 4.73 | 5.05 | 4.64 | 4.83 | 4.83 | -0.82% | 175,666 |
| Oct 24, 2024 | 4.35 | 4.90 | 4.35 | 4.87 | 4.87 | 10.43% | 192,364 |
| Oct 23, 2024 | 4.75 | 4.75 | 4.37 | 4.41 | 4.41 | -8.12% | 113,460 |
| Oct 22, 2024 | 4.76 | 4.92 | 4.67 | 4.80 | 4.80 | -0.62% | 97,721 |
| Oct 21, 2024 | 5.73 | 5.74 | 4.71 | 4.83 | 4.83 | -17.58% | 276,134 |
| Oct 18, 2024 | 5.27 | 5.95 | 5.20 | 5.86 | 5.86 | 10.36% | 261,591 |
| Oct 17, 2024 | 5.11 | 5.32 | 5.06 | 5.31 | 5.31 | 3.71% | 157,488 |
| Oct 16, 2024 | 4.81 | 5.20 | 4.78 | 5.12 | 5.12 | 5.79% | 125,380 |
| Oct 15, 2024 | 4.89 | 5.00 | 4.73 | 4.84 | 4.84 | -0.41% | 57,464 |
| Oct 14, 2024 | 4.65 | 5.07 | 4.62 | 4.86 | 4.86 | 2.32% | 146,648 |
| Oct 11, 2024 | 5.18 | 5.26 | 4.59 | 4.75 | 4.75 | -8.83% | 271,638 |
| Oct 10, 2024 | 4.99 | 5.32 | 4.92 | 5.21 | 5.21 | 6.33% | 184,801 |
| Oct 9, 2024 | 4.79 | 5.08 | 4.63 | 4.90 | 4.90 | -0.20% | 201,078 |
| Oct 8, 2024 | 4.52 | 5.25 | 4.52 | 4.91 | 4.91 | 8.63% | 582,534 |
| Oct 7, 2024 | 3.86 | 4.75 | 3.86 | 4.52 | 4.52 | 16.80% | 349,708 |
| Oct 4, 2024 | 3.72 | 3.88 | 3.72 | 3.87 | 3.87 | 2.11% | 98,000 |
| Oct 3, 2024 | 3.68 | 3.84 | 3.66 | 3.79 | 3.79 | 2.99% | 97,165 |
| Oct 2, 2024 | 3.51 | 3.69 | 3.45 | 3.68 | 3.68 | 2.51% | 85,436 |
| Oct 1, 2024 | 3.59 | 3.69 | 3.54 | 3.59 | 3.59 | -0.83% | 34,792 |
| Sep 30, 2024 | 3.42 | 3.76 | 3.42 | 3.62 | 3.62 | 6.16% | 205,559 |
| Sep 27, 2024 | 3.46 | 3.49 | 3.22 | 3.41 | 3.41 | -3.12% | 79,973 |
| Sep 26, 2024 | 3.38 | 3.56 | 3.33 | 3.52 | 3.52 | 2.62% | 69,605 |