Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
3.800
+0.180 (4.97%)
At close: Jun 11, 2025, 4:00 PM
3.800
0.00 (0.00%)
After-hours: Jun 11, 2025, 4:10 PM EDT
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 3.62 | 3.79 | 3.59 | 3.80 | - | 4.97% | 63,992 |
| Jun 10, 2025 | 3.56 | 3.68 | 3.55 | 3.62 | 3.62 | -1.09% | 159,482 |
| Jun 9, 2025 | 3.69 | 3.82 | 3.66 | 3.66 | 3.66 | -1.61% | 126,767 |
| Jun 6, 2025 | 3.72 | 3.85 | 3.70 | 3.72 | 3.72 | 0.27% | 124,412 |
| Jun 5, 2025 | 3.56 | 3.76 | 3.56 | 3.71 | 3.71 | 3.06% | 112,719 |
| Jun 4, 2025 | 3.54 | 3.67 | 3.54 | 3.60 | 3.60 | 1.69% | 145,677 |
| Jun 3, 2025 | 3.62 | 3.72 | 3.50 | 3.54 | 3.54 | -1.39% | 250,797 |
| Jun 2, 2025 | 3.62 | 3.91 | 3.56 | 3.59 | 3.59 | -2.45% | 232,631 |
| May 30, 2025 | 3.74 | 3.81 | 3.65 | 3.68 | 3.68 | -2.13% | 84,307 |
| May 29, 2025 | 3.66 | 3.83 | 3.62 | 3.76 | 3.76 | 4.44% | 109,086 |
| May 28, 2025 | 3.72 | 3.72 | 3.53 | 3.60 | 3.60 | -1.91% | 74,031 |
| May 27, 2025 | 3.89 | 3.90 | 3.64 | 3.67 | 3.67 | -4.68% | 161,705 |
| May 23, 2025 | 3.71 | 3.89 | 3.62 | 3.85 | 3.85 | 2.67% | 140,643 |
| May 22, 2025 | 3.79 | 3.90 | 3.66 | 3.75 | 3.75 | -1.57% | 69,146 |
| May 21, 2025 | 3.82 | 3.92 | 3.77 | 3.81 | 3.81 | -2.06% | 54,322 |
| May 20, 2025 | 3.99 | 4.01 | 3.86 | 3.89 | 3.89 | -1.52% | 56,210 |
| May 19, 2025 | 4.00 | 4.05 | 3.84 | 3.95 | 3.95 | -1.25% | 72,471 |
| May 16, 2025 | 4.07 | 4.15 | 3.95 | 4.00 | 4.00 | -2.68% | 127,195 |
| May 15, 2025 | 4.09 | 4.19 | 4.07 | 4.11 | 4.11 | -0.24% | 79,798 |
| May 14, 2025 | 4.13 | 4.32 | 4.04 | 4.12 | 4.12 | 0.49% | 61,415 |
| May 13, 2025 | 3.98 | 4.15 | 3.98 | 4.10 | 4.10 | 2.76% | 58,864 |
| May 12, 2025 | 3.93 | 4.13 | 3.78 | 3.99 | 3.99 | 5.56% | 122,033 |
| May 9, 2025 | 3.90 | 4.01 | 3.62 | 3.78 | 3.78 | -5.74% | 158,833 |
| May 8, 2025 | 3.91 | 4.09 | 3.90 | 4.01 | 4.01 | 5.25% | 75,664 |
| May 7, 2025 | 4.05 | 4.15 | 3.81 | 3.81 | 3.81 | -6.62% | 124,716 |
| May 6, 2025 | 4.00 | 4.23 | 4.00 | 4.08 | 4.08 | 0.74% | 54,149 |
| May 5, 2025 | 4.11 | 4.27 | 4.05 | 4.05 | 4.05 | -4.03% | 70,368 |
| May 2, 2025 | 4.13 | 4.33 | 4.10 | 4.22 | 4.22 | 3.69% | 68,833 |
| May 1, 2025 | 4.14 | 4.23 | 3.97 | 4.07 | 4.07 | 0.99% | 56,527 |
| Apr 30, 2025 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -6.06% | 89,993 |
| Apr 29, 2025 | 4.48 | 4.48 | 4.25 | 4.29 | 4.29 | -4.88% | 107,625 |
| Apr 28, 2025 | 4.28 | 4.61 | 4.28 | 4.51 | 4.51 | 5.13% | 87,969 |
| Apr 25, 2025 | 4.18 | 4.35 | 4.11 | 4.29 | 4.29 | 0.70% | 62,916 |
| Apr 24, 2025 | 4.47 | 4.60 | 4.23 | 4.26 | 4.26 | -5.75% | 72,131 |
| Apr 23, 2025 | 4.56 | 4.69 | 4.45 | 4.52 | 4.52 | 1.80% | 50,970 |
| Apr 22, 2025 | 4.36 | 4.59 | 4.07 | 4.44 | 4.44 | 2.78% | 95,744 |
| Apr 21, 2025 | 4.25 | 4.36 | 4.15 | 4.32 | 4.32 | -0.92% | 82,038 |
| Apr 17, 2025 | 4.31 | 4.47 | 4.31 | 4.36 | 4.36 | 0.93% | 67,058 |
| Apr 16, 2025 | 4.17 | 4.36 | 4.17 | 4.32 | 4.32 | 1.41% | 64,489 |
| Apr 15, 2025 | 4.18 | 4.39 | 4.18 | 4.26 | 4.26 | 1.43% | 50,247 |
| Apr 14, 2025 | 4.08 | 4.36 | 4.03 | 4.20 | 4.20 | 5.00% | 90,652 |
| Apr 11, 2025 | 4.06 | 4.17 | 3.97 | 4.00 | 4.00 | -2.91% | 127,610 |
| Apr 10, 2025 | 4.10 | 4.33 | 3.96 | 4.12 | 4.12 | -5.07% | 139,182 |
| Apr 9, 2025 | 3.74 | 4.51 | 3.64 | 4.34 | 4.34 | 15.73% | 194,802 |
| Apr 8, 2025 | 3.96 | 4.28 | 3.73 | 3.75 | 3.75 | -3.10% | 149,130 |
| Apr 7, 2025 | 3.18 | 4.05 | 2.90 | 3.87 | 3.87 | 5.16% | 326,669 |
| Apr 4, 2025 | 4.01 | 4.01 | 3.61 | 3.68 | 3.68 | -11.75% | 163,553 |
| Apr 3, 2025 | 4.54 | 4.64 | 4.16 | 4.17 | 4.17 | -13.31% | 141,157 |
| Apr 2, 2025 | 4.57 | 4.87 | 4.57 | 4.81 | 4.81 | 5.48% | 89,731 |
| Apr 1, 2025 | 4.56 | 4.69 | 4.43 | 4.56 | 4.56 | 0.22% | 119,044 |