Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
3.730
-0.300 (-7.44%)
Nov 12, 2026, 1:23 PM EST - Market open
Citizens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.05 | 4.08 | 3.72 | 3.73 | 3.73 | -7.44% | 67,662 |
| Nov 11, 2026 | 4.40 | 4.49 | 3.98 | 4.03 | 4.03 | -7.99% | 100,856 |
| Nov 10, 2026 | 4.35 | 4.41 | 4.25 | 4.38 | 4.38 | 0.69% | 80,024 |
| Nov 9, 2026 | 4.19 | 4.46 | 4.18 | 4.35 | 4.35 | 5.33% | 120,143 |
| Nov 6, 2026 | 3.92 | 4.25 | 3.92 | 4.13 | 4.13 | 0.24% | 137,557 |
| Nov 5, 2026 | 4.16 | 4.24 | 4.08 | 4.12 | 4.12 | -0.24% | 168,957 |
| Nov 4, 2026 | 3.86 | 4.19 | 3.86 | 4.13 | 4.13 | 8.12% | 294,472 |
| Nov 3, 2026 | 3.75 | 3.86 | 3.73 | 3.82 | 3.82 | 2.69% | 131,857 |
| Nov 2, 2026 | 3.66 | 3.80 | 3.52 | 3.72 | 3.72 | 2.76% | 132,550 |
| Oct 30, 2026 | 3.87 | 3.87 | 3.61 | 3.62 | 3.62 | -6.22% | 203,994 |
| Oct 29, 2026 | 3.85 | 3.89 | 3.80 | 3.86 | 3.86 | 1.58% | 120,757 |
| Oct 28, 2026 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | 2.15% | 80,307 |
| Oct 27, 2026 | 3.57 | 3.74 | 3.56 | 3.72 | 3.72 | 4.79% | 99,035 |
| Oct 26, 2026 | 3.60 | 3.75 | 3.52 | 3.55 | 3.55 | -1.39% | 121,981 |
| Oct 23, 2026 | 3.57 | 3.65 | 3.52 | 3.60 | 3.60 | -0.83% | 144,494 |
| Oct 22, 2026 | 3.55 | 3.65 | 3.43 | 3.63 | 3.63 | 1.11% | 106,191 |
| Oct 21, 2026 | 3.49 | 3.60 | 3.47 | 3.59 | 3.59 | 1.70% | 116,962 |
| Oct 20, 2026 | 3.45 | 3.60 | 3.37 | 3.53 | 3.53 | 2.32% | 124,957 |
| Oct 19, 2026 | 3.48 | 3.48 | 3.33 | 3.45 | 3.45 | 0.29% | 97,121 |
| Oct 16, 2026 | 3.47 | 3.50 | 3.44 | 3.44 | 3.44 | -0.86% | 75,353 |
| Oct 15, 2026 | 3.42 | 3.49 | 3.37 | 3.47 | 3.47 | 2.97% | 106,362 |
| Oct 14, 2026 | 3.38 | 3.48 | 3.31 | 3.37 | 3.37 | -0.30% | 129,347 |
| Oct 13, 2026 | 3.55 | 3.55 | 3.38 | 3.38 | 3.38 | -3.43% | 126,136 |
| Oct 12, 2026 | 3.45 | 3.54 | 3.44 | 3.50 | 3.50 | 0.86% | 90,615 |
| Oct 9, 2026 | 3.49 | 3.58 | 3.41 | 3.47 | 3.47 | -1.70% | 84,171 |
| Oct 8, 2026 | 3.42 | 3.57 | 3.42 | 3.53 | 3.53 | 1.73% | 140,533 |
| Oct 7, 2026 | 3.48 | 3.48 | 3.41 | 3.47 | 3.47 | -1.42% | 81,134 |
| Oct 6, 2026 | 3.60 | 3.68 | 3.47 | 3.52 | 3.52 | -1.12% | 96,992 |
| Oct 5, 2026 | 3.51 | 3.60 | 3.51 | 3.56 | 3.56 | 0.56% | 106,350 |
| Oct 2, 2026 | 3.53 | 3.60 | 3.49 | 3.54 | 3.54 | 2.02% | 85,025 |
| Oct 1, 2026 | 3.47 | 3.62 | 3.38 | 3.47 | 3.47 | 0.58% | 96,013 |
| Sep 30, 2026 | 3.66 | 3.66 | 3.44 | 3.45 | 3.45 | -4.70% | 137,212 |
| Sep 29, 2026 | 3.64 | 3.71 | 3.59 | 3.62 | 3.62 | 0.28% | 85,662 |
| Sep 28, 2026 | 3.61 | 3.66 | 3.55 | 3.61 | 3.61 | 0.56% | 96,450 |
| Sep 25, 2026 | 3.59 | 3.67 | 3.48 | 3.59 | 3.59 | -0.55% | 148,407 |
| Sep 24, 2026 | 3.54 | 3.62 | 3.52 | 3.61 | 3.61 | 2.27% | 103,181 |
| Sep 23, 2026 | 3.67 | 3.69 | 3.53 | 3.53 | 3.53 | -4.85% | 97,838 |
| Sep 22, 2026 | 3.63 | 3.73 | 3.58 | 3.71 | 3.71 | 2.77% | 123,308 |
| Sep 21, 2026 | 3.60 | 3.65 | 3.40 | 3.61 | 3.61 | 0.84% | 106,975 |
| Sep 18, 2026 | 3.48 | 3.60 | 3.46 | 3.58 | 3.58 | 2.87% | 327,595 |
| Sep 17, 2026 | 3.61 | 3.65 | 3.39 | 3.48 | 3.48 | -1.42% | 99,275 |
| Sep 16, 2026 | 3.58 | 3.60 | 3.53 | 3.53 | 3.53 | - | 113,723 |
| Sep 15, 2026 | 3.62 | 3.62 | 3.51 | 3.53 | 3.53 | -2.49% | 82,578 |
| Sep 14, 2026 | 3.61 | 3.64 | 3.48 | 3.62 | 3.62 | 1.12% | 128,766 |
| Sep 11, 2026 | 3.57 | 3.64 | 3.46 | 3.58 | 3.58 | 2.29% | 152,300 |
| Sep 10, 2026 | 3.64 | 3.84 | 3.46 | 3.50 | 3.50 | -3.05% | 146,721 |
| Sep 9, 2026 | 3.79 | 3.83 | 3.55 | 3.61 | 3.61 | -5.50% | 184,310 |
| Sep 8, 2026 | 3.92 | 3.95 | 3.80 | 3.82 | 3.82 | -3.29% | 85,276 |
| Sep 4, 2026 | 3.94 | 3.99 | 3.85 | 3.95 | 3.95 | -0.50% | 101,214 |
| Sep 3, 2026 | 3.94 | 4.06 | 3.86 | 3.97 | 3.97 | 2.06% | 92,411 |