Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.95
-0.43 (-6.74%)
Jun 29, 2026, 12:13 PM EDT - Market open
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 6.40 | 6.50 | 5.92 | 5.94 | - | -6.90% | 67,555 |
| Jun 26, 2026 | 5.96 | 6.54 | 5.80 | 6.38 | 6.38 | 7.23% | 903,791 |
| Jun 25, 2026 | 5.88 | 6.00 | 5.86 | 5.95 | 5.95 | 1.54% | 68,016 |
| Jun 24, 2026 | 5.83 | 5.96 | 5.75 | 5.86 | 5.86 | -0.51% | 98,026 |
| Jun 23, 2026 | 5.78 | 6.00 | 5.64 | 5.89 | 5.89 | 0.17% | 72,943 |
| Jun 22, 2026 | 5.81 | 6.00 | 5.49 | 5.88 | 5.88 | 0.51% | 114,296 |
| Jun 18, 2026 | 5.66 | 5.89 | 5.58 | 5.85 | 5.85 | 2.99% | 167,841 |
| Jun 17, 2026 | 5.69 | 5.74 | 5.52 | 5.68 | 5.68 | 1.07% | 72,948 |
| Jun 16, 2026 | 5.68 | 5.72 | 5.49 | 5.62 | 5.62 | 0.36% | 72,697 |
| Jun 15, 2026 | 5.64 | 5.74 | 5.50 | 5.60 | 5.60 | 0.72% | 67,715 |
| Jun 12, 2026 | 5.41 | 5.68 | 5.40 | 5.56 | 5.56 | 1.09% | 110,840 |
| Jun 11, 2026 | 5.48 | 5.51 | 5.28 | 5.50 | 5.50 | 2.23% | 65,382 |
| Jun 10, 2026 | 5.43 | 5.54 | 5.26 | 5.38 | 5.38 | -0.74% | 129,490 |
| Jun 9, 2026 | 5.30 | 5.46 | 5.24 | 5.42 | 5.42 | 2.26% | 80,036 |
| Jun 8, 2026 | 5.17 | 5.36 | 5.17 | 5.30 | 5.30 | 2.32% | 47,200 |
| Jun 5, 2026 | 5.04 | 5.43 | 5.01 | 5.18 | 5.18 | 1.17% | 176,473 |
| Jun 4, 2026 | 5.05 | 5.20 | 4.94 | 5.12 | 5.12 | 3.23% | 64,202 |
| Jun 3, 2026 | 5.39 | 5.39 | 4.94 | 4.96 | 4.96 | -9.65% | 124,317 |
| Jun 2, 2026 | 5.32 | 5.50 | 5.06 | 5.49 | 5.49 | 2.43% | 89,341 |
| Jun 1, 2026 | 5.20 | 5.39 | 5.07 | 5.36 | 5.36 | 3.28% | 51,794 |
| May 29, 2026 | 5.16 | 5.34 | 5.01 | 5.19 | 5.19 | -0.38% | 91,586 |
| May 28, 2026 | 5.09 | 5.31 | 4.89 | 5.21 | 5.21 | 0.77% | 59,524 |
| May 27, 2026 | 5.05 | 5.19 | 4.95 | 5.17 | 5.17 | 2.17% | 60,521 |
| May 26, 2026 | 4.94 | 5.45 | 4.93 | 5.06 | 5.06 | 2.43% | 200,796 |
| May 22, 2026 | 4.93 | 5.07 | 4.87 | 4.94 | 4.94 | - | 60,882 |
| May 21, 2026 | 4.77 | 5.01 | 4.73 | 4.94 | 4.94 | 2.92% | 82,552 |
| May 20, 2026 | 4.83 | 5.13 | 4.76 | 4.80 | 4.80 | -1.23% | 103,845 |
| May 19, 2026 | 4.97 | 5.00 | 4.80 | 4.86 | 4.86 | -3.19% | 63,276 |
| May 18, 2026 | 5.22 | 5.43 | 4.99 | 5.02 | 5.02 | -3.83% | 126,657 |
| May 15, 2026 | 5.16 | 5.37 | 5.13 | 5.22 | 5.22 | -0.76% | 125,236 |
| May 14, 2026 | 5.15 | 5.37 | 5.15 | 5.26 | 5.26 | 2.53% | 52,583 |
| May 13, 2026 | 5.05 | 5.28 | 5.05 | 5.13 | 5.13 | - | 69,717 |
| May 12, 2026 | 5.14 | 5.31 | 5.08 | 5.13 | 5.13 | -1.54% | 79,982 |
| May 11, 2026 | 5.18 | 5.56 | 5.15 | 5.21 | 5.21 | -0.57% | 106,832 |
| May 8, 2026 | 5.54 | 5.54 | 5.03 | 5.24 | 5.24 | -7.42% | 96,039 |
| May 7, 2026 | 5.68 | 5.74 | 5.51 | 5.66 | 5.66 | 0.71% | 104,476 |
| May 6, 2026 | 5.49 | 5.64 | 5.48 | 5.62 | 5.62 | 2.18% | 68,016 |
| May 5, 2026 | 5.34 | 5.50 | 5.27 | 5.50 | 5.50 | 4.36% | 67,167 |
| May 4, 2026 | 5.30 | 5.48 | 5.19 | 5.27 | 5.27 | -2.04% | 101,611 |
| May 1, 2026 | 5.40 | 5.49 | 5.34 | 5.38 | 5.38 | -0.37% | 45,118 |
| Apr 30, 2026 | 5.46 | 5.55 | 5.38 | 5.40 | 5.40 | -2.35% | 72,535 |
| Apr 29, 2026 | 5.70 | 5.76 | 5.47 | 5.53 | 5.53 | -3.49% | 79,068 |
| Apr 28, 2026 | 5.58 | 5.81 | 5.45 | 5.73 | 5.73 | 1.96% | 70,106 |
| Apr 27, 2026 | 5.64 | 5.75 | 5.53 | 5.62 | 5.62 | -1.58% | 79,344 |
| Apr 24, 2026 | 5.53 | 5.73 | 5.47 | 5.71 | 5.71 | 2.51% | 50,131 |
| Apr 23, 2026 | 5.58 | 5.63 | 5.51 | 5.57 | 5.57 | -1.24% | 51,402 |
| Apr 22, 2026 | 5.64 | 5.68 | 5.53 | 5.64 | 5.64 | 0.18% | 41,295 |
| Apr 21, 2026 | 5.61 | 5.64 | 5.48 | 5.63 | 5.63 | -0.53% | 83,848 |
| Apr 20, 2026 | 5.50 | 5.72 | 5.33 | 5.66 | 5.66 | 1.25% | 158,810 |
| Apr 17, 2026 | 5.49 | 5.68 | 5.37 | 5.59 | 5.59 | 3.14% | 115,415 |