Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
4.260
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Citizens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.184.354.114.294.290.70%62,916
Apr 24, 20254.474.604.234.264.26-5.75%72,131
Apr 23, 20254.564.694.454.524.521.80%50,970
Apr 22, 20254.364.594.074.444.442.78%95,744
Apr 21, 20254.254.364.154.324.32-0.92%82,038
Apr 17, 20254.314.474.314.364.360.93%67,058
Apr 16, 20254.174.364.174.324.321.41%64,489
Apr 15, 20254.184.394.184.264.261.43%50,247
Apr 14, 20254.084.364.034.204.205.00%90,652
Apr 11, 20254.064.173.974.004.00-2.91%127,610
Apr 10, 20254.104.333.964.124.12-5.07%139,182
Apr 9, 20253.744.513.644.344.3415.73%194,802
Apr 8, 20253.964.283.733.753.75-3.10%149,130
Apr 7, 20253.184.052.903.873.875.16%326,669
Apr 4, 20254.014.013.613.683.68-11.75%163,553
Apr 3, 20254.544.644.164.174.17-13.31%141,157
Apr 2, 20254.574.874.574.814.815.48%89,731
Apr 1, 20254.564.694.434.564.560.22%119,044
Mar 31, 20254.444.684.414.554.55-2.36%219,898
Mar 28, 20254.845.014.634.664.66-5.09%94,051
Mar 27, 20254.744.984.744.914.911.45%70,238
Mar 26, 20255.025.094.804.844.84-5.47%115,642
Mar 25, 20255.075.265.055.125.12-0.58%87,171
Mar 24, 20255.185.475.055.155.150.39%130,544
Mar 21, 20255.125.295.065.135.13-2.47%129,761
Mar 20, 20255.015.324.835.265.262.14%94,690
Mar 19, 20254.885.264.885.155.155.53%103,844
Mar 18, 20254.905.034.804.884.88-4.13%124,466
Mar 17, 20254.625.164.625.095.098.99%238,609
Mar 14, 20254.424.794.424.674.674.01%134,717
Mar 13, 20254.414.614.364.494.49-89,002
Mar 12, 20254.424.604.314.494.492.75%131,792
Mar 11, 20254.124.504.124.374.373.80%118,509
Mar 10, 20254.174.404.164.214.21-3.66%151,001
Mar 7, 20254.234.424.174.374.370.92%130,177
Mar 6, 20254.554.624.294.334.33-7.08%65,509
Mar 5, 20254.584.714.494.664.662.42%71,228
Mar 4, 20254.924.924.554.554.55-8.27%65,826
Mar 3, 20254.835.194.834.964.963.12%114,356
Feb 28, 20254.754.904.624.814.81-67,252
Feb 27, 20254.915.004.774.814.81-1.03%68,536
Feb 26, 20254.494.884.484.864.866.35%131,499
Feb 25, 20254.684.734.404.574.57-4.19%108,925
Feb 24, 20255.175.174.774.774.77-7.92%90,920
Feb 21, 20255.195.374.955.185.18-0.38%209,871
Feb 20, 20255.295.485.115.205.20-4.06%107,538
Feb 19, 20255.315.565.245.425.42-0.18%102,857
Feb 18, 20255.355.555.175.435.431.12%98,977
Feb 14, 20255.515.555.265.375.37-4.79%120,954
Feb 13, 20255.495.725.475.645.641.62%128,724