Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.22
-0.04 (-0.76%)
May 15, 2026, 4:00 PM EDT - Market closed
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 5.35 | 5.43 | 5.29 | 5.42 | 5.42 | 0.56% | 48,543 |
| Apr 15, 2026 | 5.44 | 5.49 | 5.30 | 5.39 | 5.39 | -2.00% | 60,215 |
| Apr 14, 2026 | 5.55 | 5.62 | 5.47 | 5.50 | 5.50 | -1.61% | 59,522 |
| Apr 13, 2026 | 5.34 | 5.60 | 5.32 | 5.59 | 5.59 | 4.29% | 86,738 |
| Apr 10, 2026 | 5.53 | 5.55 | 5.28 | 5.36 | 5.36 | -3.94% | 91,978 |
| Apr 9, 2026 | 5.35 | 5.62 | 5.26 | 5.58 | 5.58 | 2.20% | 118,635 |
| Apr 8, 2026 | 5.40 | 5.69 | 5.29 | 5.46 | 5.46 | 4.60% | 156,498 |
| Apr 7, 2026 | 5.17 | 5.34 | 4.96 | 5.22 | 5.22 | 0.97% | 142,807 |
| Apr 6, 2026 | 5.08 | 5.39 | 5.08 | 5.17 | 5.17 | 1.37% | 87,780 |
| Apr 2, 2026 | 5.07 | 5.12 | 4.90 | 5.10 | 5.10 | 0.39% | 70,458 |
| Apr 1, 2026 | 5.13 | 5.24 | 5.01 | 5.08 | 5.08 | 0.99% | 142,171 |
| Mar 31, 2026 | 4.98 | 5.10 | 4.74 | 5.03 | 5.03 | 4.36% | 152,101 |
| Mar 30, 2026 | 4.66 | 4.83 | 4.59 | 4.82 | 4.82 | 5.24% | 197,941 |
| Mar 27, 2026 | 4.47 | 4.61 | 4.45 | 4.58 | 4.58 | 0.66% | 70,779 |
| Mar 26, 2026 | 4.50 | 4.59 | 4.47 | 4.55 | 4.55 | -0.66% | 65,691 |
| Mar 25, 2026 | 4.55 | 4.63 | 4.43 | 4.58 | 4.58 | 1.10% | 108,474 |
| Mar 24, 2026 | 4.57 | 4.83 | 4.47 | 4.53 | 4.53 | -3.21% | 140,597 |
| Mar 23, 2026 | 4.70 | 4.94 | 4.62 | 4.68 | 4.68 | 1.08% | 143,793 |
| Mar 20, 2026 | 4.67 | 4.69 | 4.41 | 4.63 | 4.63 | - | 320,469 |
| Mar 19, 2026 | 4.56 | 4.86 | 4.40 | 4.63 | 4.63 | - | 145,146 |
| Mar 18, 2026 | 4.72 | 4.83 | 4.60 | 4.63 | 4.63 | -3.74% | 131,576 |
| Mar 17, 2026 | 4.79 | 5.00 | 4.68 | 4.81 | 4.81 | -0.41% | 142,779 |
| Mar 16, 2026 | 4.70 | 4.92 | 4.65 | 4.83 | 4.83 | 5.46% | 126,932 |
| Mar 13, 2026 | 5.25 | 5.25 | 4.45 | 4.58 | 4.58 | -6.53% | 242,465 |
| Mar 12, 2026 | 4.97 | 5.10 | 4.87 | 4.90 | 4.90 | -4.11% | 61,206 |
| Mar 11, 2026 | 5.12 | 5.32 | 5.11 | 5.11 | 5.11 | -2.67% | 67,335 |
| Mar 10, 2026 | 5.08 | 5.36 | 4.99 | 5.25 | 5.25 | 3.35% | 104,654 |
| Mar 9, 2026 | 4.97 | 5.17 | 4.85 | 5.08 | 5.08 | -0.78% | 896,366 |
| Mar 6, 2026 | 4.95 | 5.22 | 4.80 | 5.12 | 5.12 | 0.20% | 162,487 |