Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
3.470
-0.060 (-1.70%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Citizens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.49 | 3.58 | 3.41 | 3.47 | 3.47 | -1.70% | 84,174 |
| 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 |
| 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 |