Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
4.800
+0.150 (3.23%)
Nov 21, 2024, 4:00 PM EST - Market closed
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.69 | 4.88 | 4.62 | 4.80 | 4.80 | 3.23% | 74,889 |
| 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 |
| Sep 25, 2024 | 3.48 | 3.56 | 3.38 | 3.43 | 3.43 | -2.00% | 49,332 |
| Sep 24, 2024 | 3.41 | 3.64 | 3.37 | 3.50 | 3.50 | 1.16% | 168,417 |
| Sep 23, 2024 | 3.37 | 3.56 | 3.34 | 3.46 | 3.46 | 0.87% | 106,208 |
| Sep 20, 2024 | 3.19 | 3.43 | 3.14 | 3.43 | 3.43 | 5.21% | 177,233 |
| Sep 19, 2024 | 3.10 | 3.35 | 3.07 | 3.26 | 3.26 | 6.54% | 119,731 |
| Sep 18, 2024 | 3.20 | 3.25 | 3.06 | 3.06 | 3.06 | -4.08% | 57,882 |
| Sep 17, 2024 | 3.09 | 3.24 | 3.09 | 3.19 | 3.19 | 2.57% | 106,127 |
| Sep 16, 2024 | 3.06 | 3.14 | 2.99 | 3.11 | 3.11 | -0.64% | 62,478 |
| Sep 13, 2024 | 3.05 | 3.25 | 3.05 | 3.13 | 3.13 | 2.29% | 119,415 |
| Sep 12, 2024 | 3.03 | 3.12 | 3.01 | 3.06 | 3.06 | - | 25,294 |
| Sep 11, 2024 | 3.11 | 3.17 | 3.00 | 3.06 | 3.06 | -1.61% | 52,574 |
| Sep 10, 2024 | 3.06 | 3.15 | 3.03 | 3.11 | 3.11 | 1.30% | 74,344 |
| Sep 9, 2024 | 3.06 | 3.09 | 2.99 | 3.07 | 3.07 | -1.92% | 46,098 |
| Sep 6, 2024 | 3.02 | 3.30 | 3.02 | 3.13 | 3.13 | 1.95% | 163,486 |
| Sep 5, 2024 | 2.96 | 3.20 | 2.90 | 3.07 | 3.07 | 1.32% | 121,301 |
| Sep 4, 2024 | 2.99 | 3.04 | 2.84 | 3.03 | 3.03 | -0.33% | 81,249 |
| Sep 3, 2024 | 2.87 | 3.08 | 2.85 | 3.04 | 3.04 | 5.56% | 138,979 |
| Aug 30, 2024 | 3.22 | 3.22 | 2.71 | 2.88 | 2.88 | -9.72% | 117,962 |
| Aug 29, 2024 | 3.11 | 3.24 | 3.08 | 3.19 | 3.19 | 2.57% | 32,568 |
| Aug 28, 2024 | 3.11 | 3.17 | 3.05 | 3.11 | 3.11 | -1.58% | 26,729 |
| Aug 27, 2024 | 3.15 | 3.23 | 3.10 | 3.16 | 3.16 | -1.86% | 20,550 |
| Aug 26, 2024 | 3.15 | 3.29 | 3.05 | 3.22 | 3.22 | 3.54% | 100,136 |
| Aug 23, 2024 | 3.09 | 3.13 | 3.08 | 3.11 | 3.11 | -0.64% | 20,948 |
| Aug 22, 2024 | 3.04 | 3.15 | 3.01 | 3.13 | 3.13 | 3.64% | 59,517 |
| Aug 21, 2024 | 2.97 | 3.07 | 2.90 | 3.02 | 3.02 | 0.67% | 26,836 |
| Aug 20, 2024 | 3.00 | 3.08 | 2.90 | 3.00 | 3.00 | -0.66% | 51,982 |
| Aug 19, 2024 | 2.85 | 3.08 | 2.85 | 3.02 | 3.02 | 3.78% | 131,419 |
| Aug 16, 2024 | 2.77 | 2.93 | 2.77 | 2.91 | 2.91 | 3.93% | 38,014 |
| Aug 15, 2024 | 2.76 | 2.93 | 2.76 | 2.80 | 2.80 | -0.71% | 56,327 |
| Aug 14, 2024 | 2.71 | 2.90 | 2.71 | 2.82 | 2.82 | 3.30% | 67,962 |
| Aug 13, 2024 | 2.70 | 2.87 | 2.70 | 2.73 | 2.73 | -1.09% | 17,874 |
| Aug 12, 2024 | 2.62 | 2.81 | 2.62 | 2.76 | 2.76 | -1.43% | 38,355 |
| Aug 9, 2024 | 2.65 | 2.83 | 2.65 | 2.80 | 2.80 | 7.69% | 33,747 |
| Aug 8, 2024 | 2.47 | 2.95 | 2.46 | 2.60 | 2.60 | 3.59% | 97,884 |
| Aug 7, 2024 | 2.50 | 2.81 | 2.50 | 2.51 | 2.51 | 1.62% | 84,191 |
| Aug 6, 2024 | 2.36 | 2.56 | 2.36 | 2.47 | 2.47 | 3.35% | 11,405 |
| Aug 5, 2024 | 2.51 | 2.51 | 2.33 | 2.39 | 2.39 | -6.64% | 34,390 |
| Aug 2, 2024 | 2.52 | 2.67 | 2.52 | 2.56 | 2.56 | -4.83% | 27,687 |
| Aug 1, 2024 | 2.61 | 2.78 | 2.61 | 2.69 | 2.69 | 3.86% | 31,023 |
| Jul 31, 2024 | 2.62 | 2.78 | 2.59 | 2.59 | 2.59 | -2.26% | 39,605 |
| Jul 30, 2024 | 2.66 | 2.87 | 2.64 | 2.65 | 2.65 | -2.21% | 27,620 |
| Jul 29, 2024 | 2.76 | 2.79 | 2.69 | 2.71 | 2.71 | -3.90% | 19,167 |
| Jul 26, 2024 | 2.73 | 2.88 | 2.73 | 2.82 | 2.82 | 2.17% | 37,464 |
| Jul 25, 2024 | 2.74 | 2.88 | 2.71 | 2.76 | 2.76 | -0.36% | 23,532 |
| Jul 24, 2024 | 2.73 | 2.85 | 2.68 | 2.77 | 2.77 | -1.07% | 25,924 |
| Jul 23, 2024 | 2.70 | 2.97 | 2.66 | 2.80 | 2.80 | 1.82% | 88,631 |
| Jul 22, 2024 | 2.64 | 2.76 | 2.64 | 2.75 | 2.75 | 2.23% | 16,705 |
| Jul 19, 2024 | 2.67 | 2.77 | 2.64 | 2.69 | 2.69 | -1.47% | 26,553 |
| Jul 18, 2024 | 2.68 | 2.80 | 2.68 | 2.73 | 2.73 | - | 11,169 |
| Jul 17, 2024 | 2.76 | 2.87 | 2.67 | 2.73 | 2.73 | - | 20,666 |
| Jul 16, 2024 | 2.64 | 2.94 | 2.60 | 2.73 | 2.73 | 2.63% | 166,577 |
| Jul 15, 2024 | 2.60 | 2.85 | 2.60 | 2.66 | 2.66 | 2.31% | 28,161 |
| Jul 12, 2024 | 2.58 | 2.75 | 2.58 | 2.60 | 2.60 | 0.78% | 26,674 |
| Jul 11, 2024 | 2.61 | 2.65 | 2.58 | 2.58 | 2.58 | -0.77% | 18,733 |
| Jul 10, 2024 | 2.61 | 2.65 | 2.60 | 2.60 | 2.60 | 0.39% | 10,651 |
| Jul 9, 2024 | 2.59 | 2.69 | 2.58 | 2.59 | 2.59 | -2.26% | 43,435 |
| Jul 8, 2024 | 2.76 | 2.81 | 2.65 | 2.65 | 2.65 | -4.33% | 56,300 |
| Jul 5, 2024 | 2.68 | 2.81 | 2.65 | 2.77 | 2.77 | 3.75% | 43,026 |
| Jul 3, 2024 | 2.65 | 2.72 | 2.65 | 2.67 | 2.67 | 0.75% | 8,401 |