Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
4.660
-0.250 (-5.09%)
At close: Mar 28, 2025, 4:00 PM
4.669
+0.009 (0.20%)
After-hours: Mar 28, 2025, 4:25 PM EDT
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.84 | 5.01 | 4.63 | 4.66 | 4.66 | -5.09% | 94,051 |
| Mar 27, 2025 | 4.74 | 4.98 | 4.74 | 4.91 | 4.91 | 1.45% | 70,238 |
| Mar 26, 2025 | 5.02 | 5.09 | 4.80 | 4.84 | 4.84 | -5.47% | 115,642 |
| Mar 25, 2025 | 5.07 | 5.26 | 5.05 | 5.12 | 5.12 | -0.58% | 87,171 |
| Mar 24, 2025 | 5.18 | 5.47 | 5.05 | 5.15 | 5.15 | 0.39% | 130,544 |
| Mar 21, 2025 | 5.12 | 5.29 | 5.06 | 5.13 | 5.13 | -2.47% | 129,761 |
| Mar 20, 2025 | 5.01 | 5.32 | 4.83 | 5.26 | 5.26 | 2.14% | 94,690 |
| Mar 19, 2025 | 4.88 | 5.26 | 4.88 | 5.15 | 5.15 | 5.53% | 103,844 |
| Mar 18, 2025 | 4.90 | 5.03 | 4.80 | 4.88 | 4.88 | -4.13% | 124,466 |
| Mar 17, 2025 | 4.62 | 5.16 | 4.62 | 5.09 | 5.09 | 8.99% | 238,609 |
| Mar 14, 2025 | 4.42 | 4.79 | 4.42 | 4.67 | 4.67 | 4.01% | 134,717 |
| Mar 13, 2025 | 4.41 | 4.61 | 4.36 | 4.49 | 4.49 | - | 89,002 |
| Mar 12, 2025 | 4.42 | 4.60 | 4.31 | 4.49 | 4.49 | 2.75% | 131,792 |
| Mar 11, 2025 | 4.12 | 4.50 | 4.12 | 4.37 | 4.37 | 3.80% | 118,509 |
| Mar 10, 2025 | 4.17 | 4.40 | 4.16 | 4.21 | 4.21 | -3.66% | 151,001 |
| Mar 7, 2025 | 4.23 | 4.42 | 4.17 | 4.37 | 4.37 | 0.92% | 130,177 |
| Mar 6, 2025 | 4.55 | 4.62 | 4.29 | 4.33 | 4.33 | -7.08% | 65,509 |
| Mar 5, 2025 | 4.58 | 4.71 | 4.49 | 4.66 | 4.66 | 2.42% | 71,228 |
| Mar 4, 2025 | 4.92 | 4.92 | 4.55 | 4.55 | 4.55 | -8.27% | 65,826 |
| Mar 3, 2025 | 4.83 | 5.19 | 4.83 | 4.96 | 4.96 | 3.12% | 114,356 |
| Feb 28, 2025 | 4.75 | 4.90 | 4.62 | 4.81 | 4.81 | - | 67,252 |
| Feb 27, 2025 | 4.91 | 5.00 | 4.77 | 4.81 | 4.81 | -1.03% | 68,536 |
| Feb 26, 2025 | 4.49 | 4.88 | 4.48 | 4.86 | 4.86 | 6.35% | 131,499 |
| Feb 25, 2025 | 4.68 | 4.73 | 4.40 | 4.57 | 4.57 | -4.19% | 108,925 |
| Feb 24, 2025 | 5.17 | 5.17 | 4.77 | 4.77 | 4.77 | -7.92% | 90,920 |
| Feb 21, 2025 | 5.19 | 5.37 | 4.95 | 5.18 | 5.18 | -0.38% | 209,871 |
| 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 |