Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
3.580
+0.100 (2.87%)
At close: Sep 18, 2026, 4:00 PM EDT
3.588
+0.008 (0.22%)
After-hours: Sep 18, 2026, 7:00 PM EDT
Citizens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 3.85 | 3.97 | 3.85 | 3.89 | 3.89 | 2.10% | 141,918 |
| Sep 1, 2026 | 3.73 | 3.89 | 3.73 | 3.81 | 3.81 | 1.33% | 110,736 |
| Aug 31, 2026 | 3.87 | 3.90 | 3.70 | 3.76 | 3.76 | -2.08% | 155,729 |
| Aug 28, 2026 | 3.97 | 4.00 | 3.83 | 3.84 | 3.84 | -2.04% | 93,343 |
| Aug 27, 2026 | 3.89 | 3.97 | 3.89 | 3.92 | 3.92 | -0.25% | 61,508 |
| Aug 26, 2026 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.03% | 88,593 |
| Aug 25, 2026 | 3.97 | 4.03 | 3.82 | 3.89 | 3.89 | -1.27% | 104,303 |
| Aug 24, 2026 | 3.79 | 3.97 | 3.76 | 3.94 | 3.94 | 4.79% | 127,294 |
| Aug 21, 2026 | 3.83 | 3.88 | 3.75 | 3.76 | 3.76 | -1.05% | 120,234 |
| Aug 20, 2026 | 3.88 | 3.94 | 3.80 | 3.80 | 3.80 | -1.81% | 140,798 |
| Aug 19, 2026 | 3.85 | 3.99 | 3.75 | 3.87 | 3.87 | 1.84% | 153,256 |
| Aug 18, 2026 | 3.80 | 3.93 | 3.77 | 3.80 | 3.80 | -0.52% | 117,989 |
| Aug 17, 2026 | 3.97 | 4.03 | 3.78 | 3.82 | 3.82 | -3.78% | 176,274 |
| Aug 14, 2026 | 3.90 | 4.05 | 3.80 | 3.97 | 3.97 | 1.79% | 96,410 |
| Aug 13, 2026 | 3.94 | 4.04 | 3.87 | 3.90 | 3.90 | -0.51% | 130,296 |
| Aug 12, 2026 | 3.83 | 3.96 | 3.80 | 3.92 | 3.92 | 5.38% | 260,895 |
| Aug 11, 2026 | 3.82 | 3.86 | 3.56 | 3.72 | 3.72 | -3.12% | 325,161 |
| Aug 10, 2026 | 3.81 | 4.05 | 3.77 | 3.84 | 3.84 | 1.05% | 236,003 |
| Aug 7, 2026 | 4.35 | 4.35 | 3.72 | 3.80 | 3.80 | -16.85% | 395,286 |
| Aug 6, 2026 | 4.70 | 4.72 | 4.45 | 4.57 | 4.57 | -1.72% | 114,833 |
| Aug 5, 2026 | 4.67 | 4.75 | 4.56 | 4.65 | 4.65 | 0.22% | 64,728 |
| Aug 4, 2026 | 4.71 | 4.74 | 4.49 | 4.64 | 4.64 | -0.43% | 232,387 |
| Aug 3, 2026 | 4.74 | 4.90 | 4.62 | 4.66 | 4.66 | -1.48% | 118,816 |
| Jul 31, 2026 | 4.86 | 5.00 | 4.67 | 4.73 | 4.73 | -2.67% | 116,722 |
| Jul 30, 2026 | 4.82 | 4.96 | 4.81 | 4.86 | 4.86 | -0.82% | 71,877 |
| Jul 29, 2026 | 5.05 | 5.21 | 4.87 | 4.90 | 4.90 | -3.54% | 80,271 |
| Jul 28, 2026 | 4.93 | 5.21 | 4.93 | 5.08 | 5.08 | 3.46% | 139,396 |
| Jul 27, 2026 | 4.85 | 5.05 | 4.80 | 4.91 | 4.91 | 1.45% | 157,529 |
| Jul 24, 2026 | 4.97 | 5.03 | 4.78 | 4.84 | 4.84 | -1.63% | 116,670 |
| Jul 23, 2026 | 5.07 | 5.20 | 4.85 | 4.92 | 4.92 | -3.53% | 100,350 |
| Jul 22, 2026 | 5.16 | 5.23 | 5.08 | 5.10 | 5.10 | -2.49% | 102,869 |
| Jul 21, 2026 | 5.19 | 5.36 | 5.15 | 5.23 | 5.23 | -1.32% | 53,044 |
| Jul 20, 2026 | 5.45 | 5.48 | 5.28 | 5.30 | 5.30 | -1.30% | 93,874 |
| Jul 17, 2026 | 5.45 | 5.65 | 5.08 | 5.37 | 5.37 | -1.47% | 187,155 |
| Jul 16, 2026 | 5.51 | 5.65 | 5.44 | 5.45 | 5.45 | -1.98% | 78,080 |
| Jul 15, 2026 | 5.56 | 5.66 | 5.55 | 5.56 | 5.56 | 0.54% | 57,570 |
| Jul 14, 2026 | 5.62 | 5.77 | 5.53 | 5.53 | 5.53 | -1.43% | 77,604 |
| Jul 13, 2026 | 5.63 | 5.74 | 5.54 | 5.61 | 5.61 | -0.88% | 98,807 |
| Jul 10, 2026 | 5.52 | 5.69 | 5.52 | 5.66 | 5.66 | 1.25% | 50,961 |