Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
3.910
+0.090 (2.36%)
Aug 1, 2025, 4:00 PM - Market closed

Citizens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.823.933.763.913.912.36%120,187
Jul 31, 20253.954.013.763.823.82-4.02%141,299
Jul 30, 20254.084.203.943.983.98-2.93%174,375
Jul 29, 20254.074.134.044.104.100.74%475,155
Jul 28, 20254.074.134.074.074.07-0.49%114,829
Jul 25, 20254.144.174.004.094.09-2.15%144,736
Jul 24, 20254.064.204.034.184.181.46%177,908
Jul 23, 20253.804.143.744.124.128.14%166,717
Jul 22, 20253.643.843.643.813.814.38%233,395
Jul 21, 20253.503.703.503.653.652.53%170,796
Jul 18, 20253.533.583.473.563.561.71%134,408
Jul 17, 20253.323.523.323.503.504.17%132,765
Jul 16, 20253.303.373.253.363.361.82%134,668
Jul 15, 20253.343.373.263.303.30-1.49%153,044
Jul 14, 20253.403.433.283.353.35-2.05%140,935
Jul 11, 20253.453.453.383.423.42-0.58%138,370
Jul 10, 20253.453.493.423.443.44-0.86%106,597
Jul 9, 20253.513.523.433.473.47-1.14%140,750
Jul 8, 20253.513.553.483.513.51-166,142
Jul 7, 20253.573.593.453.513.51-2.23%296,994
Jul 3, 20253.603.693.553.593.590.56%163,135
Jul 2, 20253.573.633.513.573.57-1.11%194,585
Jul 1, 20253.453.633.453.613.613.44%275,489
Jun 30, 20253.653.693.493.493.49-5.68%362,731
Jun 27, 20253.453.743.443.703.706.63%6,073,021
Jun 26, 20253.373.503.303.473.474.52%325,686
Jun 25, 20253.403.453.323.323.32-3.77%195,624
Jun 24, 20253.453.583.303.453.450.29%219,549
Jun 23, 20253.593.713.383.443.44-5.23%304,576
Jun 20, 20253.403.713.403.633.636.76%242,140
Jun 18, 20253.293.473.293.403.402.10%241,019
Jun 17, 20253.303.453.293.333.33-230,461
Jun 16, 20253.523.593.333.333.33-5.40%139,860
Jun 13, 20253.503.593.413.523.52-0.28%133,059
Jun 12, 20253.803.813.513.533.53-7.11%104,782
Jun 11, 20253.623.833.593.803.804.97%109,046
Jun 10, 20253.563.683.553.623.62-1.09%159,482
Jun 9, 20253.693.823.663.663.66-1.61%126,767
Jun 6, 20253.723.853.703.723.720.27%124,412
Jun 5, 20253.563.763.563.713.713.06%112,719
Jun 4, 20253.543.673.543.603.601.69%145,677
Jun 3, 20253.623.723.503.543.54-1.39%250,797
Jun 2, 20253.623.913.563.593.59-2.45%232,631
May 30, 20253.743.813.653.683.68-2.13%84,307
May 29, 20253.663.833.623.763.764.44%109,086
May 28, 20253.723.723.533.603.60-1.91%74,031
May 27, 20253.893.903.643.673.67-4.68%161,705
May 23, 20253.713.893.623.853.852.67%140,643
May 22, 20253.793.903.663.753.75-1.57%69,146
May 21, 20253.823.923.773.813.81-2.06%54,322