Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
3.890
+0.090 (2.37%)
Aug 10, 2026, 1:09 PM EDT - Market open
Citizens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.81 | 4.05 | 3.77 | 3.87 | - | 1.84% | 125,158 |
| Aug 7, 2026 | 4.35 | 4.35 | 3.72 | 3.80 | 3.80 | -16.85% | 395,271 |
| Aug 6, 2026 | 4.70 | 4.72 | 4.45 | 4.57 | 4.57 | -1.72% | 114,832 |
| Aug 5, 2026 | 4.67 | 4.75 | 4.56 | 4.65 | 4.65 | 0.22% | 64,725 |
| Aug 4, 2026 | 4.71 | 4.74 | 4.49 | 4.64 | 4.64 | -0.43% | 232,382 |
| 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% | 116,712 |
| Jul 30, 2026 | 4.82 | 4.96 | 4.81 | 4.86 | 4.86 | -0.82% | 71,876 |
| Jul 29, 2026 | 5.05 | 5.21 | 4.87 | 4.90 | 4.90 | -3.54% | 80,270 |
| 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% | 116,669 |
| 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% | 102,769 |
| Jul 21, 2026 | 5.19 | 5.36 | 5.15 | 5.23 | 5.23 | -1.32% | 52,991 |
| 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% | 98,739 |
| Jul 10, 2026 | 5.52 | 5.69 | 5.52 | 5.66 | 5.66 | 1.25% | 50,866 |
| Jul 9, 2026 | 5.60 | 5.70 | 5.44 | 5.59 | 5.59 | -0.53% | 50,624 |
| Jul 8, 2026 | 5.55 | 5.74 | 5.26 | 5.62 | 5.62 | 1.26% | 184,042 |
| Jul 7, 2026 | 5.91 | 5.97 | 5.48 | 5.55 | 5.55 | -4.31% | 111,484 |
| Jul 6, 2026 | 5.89 | 5.99 | 5.79 | 5.80 | 5.80 | -2.36% | 97,426 |
| Jul 2, 2026 | 5.96 | 6.04 | 5.83 | 5.94 | 5.94 | -0.17% | 77,383 |
| Jul 1, 2026 | 5.78 | 6.12 | 5.56 | 5.95 | 5.95 | 3.66% | 189,968 |
| Jun 30, 2026 | 6.09 | 6.41 | 5.66 | 5.74 | 5.74 | -7.12% | 204,833 |
| Jun 29, 2026 | 6.40 | 6.50 | 5.86 | 6.18 | 6.18 | -3.13% | 180,177 |
| 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 |