5 DAY PERFORMANCE
-12.99%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
+8.76%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
+47.97%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.81 | $5.88 (1.2%) | $6.00 | $5.49 | 85.99 K | $294.66 M |
| 06/18/2026 | $5.66 | $5.85 (3.36%) | $5.89 | $5.58 | 167.84 K | $293.16 M |
| 06/17/2026 | $5.69 | $5.68 (-0.18%) | $5.74 | $5.52 | 72.95 K | $284.64 M |
| 06/16/2026 | $5.68 | $5.62 (-1.06%) | $5.72 | $5.49 | 72.72 K | $281.63 M |
| 06/15/2026 | $5.64 | $5.60 (-0.71%) | $5.74 | $5.50 | 67.72 K | $280.63 M |
| 06/12/2026 | $5.41 | $5.56 (2.77%) | $5.68 | $5.40 | 111.53 K | $278.62 M |
| 06/11/2026 | $5.48 | $5.50 (0.36%) | $5.51 | $5.28 | 65.40 K | $275.62 M |
| 06/10/2026 | $5.43 | $5.38 (-0.92%) | $5.54 | $5.26 | 129.50 K | $269.60 M |
| 06/09/2026 | $5.30 | $5.42 (2.26%) | $5.46 | $5.24 | 80.04 K | $271.61 M |
| 06/08/2026 | $5.17 | $5.30 (2.51%) | $5.36 | $5.17 | 47.20 K | $265.59 M |
| 06/05/2026 | $5.04 | $5.18 (2.78%) | $5.43 | $5.01 | 176.50 K | $259.58 M |
| 06/04/2026 | $5.05 | $5.12 (1.39%) | $5.20 | $4.94 | 64.22 K | $256.57 M |
| 06/03/2026 | $5.39 | $4.96 (-7.98%) | $5.39 | $4.94 | 124.33 K | $248.56 M |
| 06/02/2026 | $5.32 | $5.49 (3.2%) | $5.50 | $5.06 | 89.44 K | $275.11 M |
| 06/01/2026 | $5.20 | $5.36 (3.08%) | $5.39 | $5.07 | 51.80 K | $268.60 M |
| 05/29/2026 | $5.16 | $5.19 (0.58%) | $5.34 | $5.01 | 91.80 K | $260.08 M |
| 05/28/2026 | $5.09 | $5.21 (2.36%) | $5.31 | $4.89 | 59.52 K | $261.08 M |
| 05/27/2026 | $5.05 | $5.17 (2.38%) | $5.19 | $4.95 | 60.70 K | $259.08 M |
| 05/26/2026 | $4.94 | $5.06 (2.43%) | $5.45 | $4.93 | 200.80 K | $253.57 M |
| 05/22/2026 | $4.93 | $4.94 (0.2%) | $5.07 | $4.87 | 60.90 K | $247.55 M |
| 05/21/2026 | $4.77 | $4.94 (3.56%) | $5.01 | $4.72 | 82.60 K | $247.55 M |
| 05/20/2026 | $4.83 | $4.80 (-0.62%) | $5.13 | $4.76 | 103.90 K | $240.54 M |
| 05/19/2026 | $4.97 | $4.86 (-2.21%) | $5.00 | $4.80 | 63.30 K | $243.54 M |
| 05/18/2026 | $5.22 | $5.02 (-3.83%) | $5.43 | $4.99 | 127.23 K | $251.56 M |
| 05/15/2026 | $5.16 | $5.22 (1.16%) | $5.37 | $5.13 | 125.24 K | $261.58 M |
| 05/14/2026 | $5.15 | $5.26 (2.14%) | $5.37 | $5.15 | 52.60 K | $263.59 M |
| 05/13/2026 | $5.05 | $5.13 (1.58%) | $5.28 | $5.05 | 69.72 K | $257.07 M |
| 05/12/2026 | $5.14 | $5.13 (-0.19%) | $5.31 | $5.08 | 80.00 K | $257.07 M |
| 05/11/2026 | $5.18 | $5.21 (0.58%) | $5.56 | $5.15 | 106.83 K | $261.08 M |
| 05/08/2026 | $5.54 | $5.24 (-5.42%) | $5.54 | $5.03 | 96.04 K | $262.59 M |
| 05/07/2026 | $5.68 | $5.66 (-0.35%) | $5.74 | $5.51 | 104.50 K | $283.63 M |
| 05/06/2026 | $5.49 | $5.62 (2.37%) | $5.64 | $5.48 | 68.02 K | $281.63 M |
| 05/05/2026 | $5.34 | $5.50 (3%) | $5.50 | $5.27 | 67.20 K | $275.62 M |
| 05/04/2026 | $5.30 | $5.27 (-0.57%) | $5.48 | $5.19 | 101.61 K | $264.09 M |
| 05/01/2026 | $5.40 | $5.38 (-0.37%) | $5.49 | $5.34 | 45.12 K | $269.60 M |
| 04/30/2026 | $5.46 | $5.40 (-1.1%) | $5.55 | $5.38 | 72.54 K | $270.60 M |
| 04/29/2026 | $5.70 | $5.53 (-2.98%) | $5.76 | $5.47 | 79.10 K | $277.12 M |
| 04/28/2026 | $5.58 | $5.73 (2.69%) | $5.81 | $5.45 | 70.11 K | $287.14 M |
| 04/27/2026 | $5.64 | $5.62 (-0.35%) | $5.75 | $5.53 | 79.34 K | $281.63 M |
| 04/24/2026 | $5.53 | $5.71 (3.25%) | $5.73 | $5.47 | 50.13 K | $286.14 M |
| 04/23/2026 | $5.58 | $5.57 (-0.18%) | $5.63 | $5.51 | 51.40 K | $279.12 M |
| 04/22/2026 | $5.64 | $5.64 (0%) | $5.68 | $5.53 | 41.30 K | $282.63 M |
| 04/21/2026 | $5.61 | $5.63 (0.36%) | $5.64 | $5.48 | 83.85 K | $282.13 M |
| 04/20/2026 | $5.50 | $5.66 (2.91%) | $5.72 | $5.33 | 158.81 K | $283.63 M |
| 04/17/2026 | $5.49 | $5.59 (1.82%) | $5.68 | $5.37 | 115.42 K | $280.13 M |
| 04/16/2026 | $5.35 | $5.42 (1.31%) | $5.43 | $5.29 | 48.54 K | $271.61 M |
| 04/15/2026 | $5.44 | $5.39 (-0.92%) | $5.49 | $5.30 | 60.22 K | $270.10 M |
| 04/14/2026 | $5.55 | $5.50 (-0.9%) | $5.62 | $5.47 | 59.52 K | $275.62 M |
| 04/13/2026 | $5.34 | $5.59 (4.68%) | $5.60 | $5.32 | 86.74 K | $280.13 M |
| 04/10/2026 | $5.53 | $5.36 (-3.07%) | $5.55 | $5.28 | 92.00 K | $268.60 M |
| 04/09/2026 | $5.35 | $5.58 (4.3%) | $5.62 | $5.26 | 118.64 K | $279.62 M |
| 04/08/2026 | $5.40 | $5.46 (1.11%) | $5.69 | $5.29 | 156.50 K | $273.61 M |
| 04/07/2026 | $5.17 | $5.22 (0.97%) | $5.34 | $4.96 | 142.81 K | $261.58 M |
| 04/06/2026 | $5.08 | $5.17 (1.77%) | $5.39 | $5.08 | 87.80 K | $259.08 M |
| 04/02/2026 | $5.07 | $5.10 (0.59%) | $5.12 | $4.90 | 70.50 K | $255.57 M |
| 04/01/2026 | $5.13 | $5.08 (-0.97%) | $5.24 | $5.01 | 142.20 K | $254.57 M |
| 03/31/2026 | $4.98 | $5.03 (1%) | $5.10 | $4.74 | 152.10 K | $252.06 M |
| 03/30/2026 | $4.66 | $4.82 (3.43%) | $4.83 | $4.59 | 197.94 K | $241.54 M |
| 03/27/2026 | $4.47 | $4.58 (2.46%) | $4.61 | $4.45 | 70.80 K | $229.51 M |
| 03/26/2026 | $4.50 | $4.55 (1.11%) | $4.59 | $4.47 | 65.70 K | $228.01 M |
| 03/25/2026 | $4.55 | $4.58 (0.66%) | $4.63 | $4.43 | 108.50 K | $229.51 M |
| 03/24/2026 | $4.57 | $4.53 (-0.88%) | $4.83 | $4.47 | 140.60 K | $227.01 M |
| 03/23/2026 | $4.70 | $4.68 (-0.43%) | $4.94 | $4.62 | 143.80 K | $234.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
