Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.45
+0.08 (1.49%)
Aug 27, 2025, 4:00 PM - Market closed
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.28 | 5.45 | 5.25 | 5.45 | 5.45 | 1.49% | 79,525 |
| Aug 26, 2025 | 5.25 | 5.37 | 5.25 | 5.37 | 5.37 | 1.51% | 51,005 |
| Aug 25, 2025 | 5.25 | 5.43 | 5.20 | 5.29 | 5.29 | -1.12% | 227,886 |
| Aug 22, 2025 | 4.99 | 5.37 | 4.97 | 5.35 | 5.35 | 6.57% | 249,531 |
| Aug 21, 2025 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | -0.20% | 49,855 |
| Aug 20, 2025 | 4.97 | 5.04 | 4.86 | 5.03 | 5.03 | 2.24% | 122,997 |
| Aug 19, 2025 | 5.33 | 5.38 | 4.87 | 4.92 | 4.92 | -9.23% | 131,887 |
| Aug 18, 2025 | 5.05 | 5.45 | 5.04 | 5.42 | 5.42 | 6.27% | 179,204 |
| Aug 15, 2025 | 5.08 | 5.16 | 4.94 | 5.10 | 5.10 | 0.39% | 251,994 |
| Aug 14, 2025 | 5.02 | 5.14 | 5.00 | 5.08 | 5.08 | -1.17% | 107,603 |
| Aug 13, 2025 | 5.01 | 5.15 | 4.90 | 5.14 | 5.14 | 0.98% | 184,370 |
| Aug 12, 2025 | 4.80 | 5.16 | 4.72 | 5.09 | 5.09 | 5.38% | 211,342 |
| Aug 11, 2025 | 4.56 | 4.84 | 4.47 | 4.83 | 4.83 | 5.46% | 194,376 |
| Aug 8, 2025 | 4.33 | 4.60 | 4.30 | 4.58 | 4.58 | 6.76% | 212,688 |
| Aug 7, 2025 | 4.22 | 4.29 | 4.06 | 4.29 | 4.29 | 2.39% | 161,916 |
| Aug 6, 2025 | 4.14 | 4.21 | 4.13 | 4.19 | 4.19 | 0.72% | 140,241 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.04 | 4.16 | 4.16 | -0.95% | 212,634 |
| Aug 4, 2025 | 3.90 | 4.21 | 3.90 | 4.20 | 4.20 | 7.42% | 279,141 |
| Aug 1, 2025 | 3.82 | 3.93 | 3.76 | 3.91 | 3.91 | 2.36% | 120,187 |
| Jul 31, 2025 | 3.95 | 4.01 | 3.76 | 3.82 | 3.82 | -4.02% | 141,299 |
| Jul 30, 2025 | 4.08 | 4.20 | 3.94 | 3.98 | 3.98 | -2.93% | 174,375 |
| Jul 29, 2025 | 4.07 | 4.13 | 4.04 | 4.10 | 4.10 | 0.74% | 475,155 |
| Jul 28, 2025 | 4.07 | 4.13 | 4.07 | 4.07 | 4.07 | -0.49% | 114,829 |
| Jul 25, 2025 | 4.14 | 4.17 | 4.00 | 4.09 | 4.09 | -2.15% | 144,736 |
| Jul 24, 2025 | 4.06 | 4.20 | 4.03 | 4.18 | 4.18 | 1.46% | 177,908 |
| Jul 23, 2025 | 3.80 | 4.14 | 3.74 | 4.12 | 4.12 | 8.14% | 166,717 |
| Jul 22, 2025 | 3.64 | 3.84 | 3.64 | 3.81 | 3.81 | 4.38% | 233,395 |
| Jul 21, 2025 | 3.50 | 3.70 | 3.50 | 3.65 | 3.65 | 2.53% | 170,796 |
| Jul 18, 2025 | 3.53 | 3.58 | 3.47 | 3.56 | 3.56 | 1.71% | 134,408 |
| Jul 17, 2025 | 3.32 | 3.52 | 3.32 | 3.50 | 3.50 | 4.17% | 132,765 |
| Jul 16, 2025 | 3.30 | 3.37 | 3.25 | 3.36 | 3.36 | 1.82% | 134,668 |
| Jul 15, 2025 | 3.34 | 3.37 | 3.26 | 3.30 | 3.30 | -1.49% | 153,044 |
| Jul 14, 2025 | 3.40 | 3.43 | 3.28 | 3.35 | 3.35 | -2.05% | 140,935 |
| Jul 11, 2025 | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | -0.58% | 138,370 |
| Jul 10, 2025 | 3.45 | 3.49 | 3.42 | 3.44 | 3.44 | -0.86% | 106,597 |
| Jul 9, 2025 | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | -1.14% | 140,750 |
| Jul 8, 2025 | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | - | 166,142 |
| Jul 7, 2025 | 3.57 | 3.59 | 3.45 | 3.51 | 3.51 | -2.23% | 296,994 |
| Jul 3, 2025 | 3.60 | 3.69 | 3.55 | 3.59 | 3.59 | 0.56% | 163,135 |
| Jul 2, 2025 | 3.57 | 3.63 | 3.51 | 3.57 | 3.57 | -1.11% | 194,585 |
| Jul 1, 2025 | 3.45 | 3.63 | 3.45 | 3.61 | 3.61 | 3.44% | 275,489 |
| Jun 30, 2025 | 3.65 | 3.69 | 3.49 | 3.49 | 3.49 | -5.68% | 362,731 |
| Jun 27, 2025 | 3.45 | 3.74 | 3.44 | 3.70 | 3.70 | 6.63% | 6,073,021 |
| Jun 26, 2025 | 3.37 | 3.50 | 3.30 | 3.47 | 3.47 | 4.52% | 325,686 |
| Jun 25, 2025 | 3.40 | 3.45 | 3.32 | 3.32 | 3.32 | -3.77% | 195,624 |
| Jun 24, 2025 | 3.45 | 3.58 | 3.30 | 3.45 | 3.45 | 0.29% | 219,549 |
| Jun 23, 2025 | 3.59 | 3.71 | 3.38 | 3.44 | 3.44 | -5.23% | 304,576 |
| Jun 20, 2025 | 3.40 | 3.71 | 3.40 | 3.63 | 3.63 | 6.76% | 242,140 |
| Jun 18, 2025 | 3.29 | 3.47 | 3.29 | 3.40 | 3.40 | 2.10% | 241,019 |
| Jun 17, 2025 | 3.30 | 3.45 | 3.29 | 3.33 | 3.33 | - | 230,461 |