Citizens, Inc. (CIA) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$4.87

$5.17

5 DAY PERFORMANCE

+40.61%

1 MONTH PERFORMANCE

+42.98%

3 MONTH PERFORMANCE

+9.46%

6 MONTH PERFORMANCE

-7.45%

YEAR-TO-DATE PERFORMANCE

+5.38%

1 YEAR PERFORMANCE

-16.01%

Citizens, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$4.16	$4.12 (-0.96%)	$4.24	$4.08	168.94 K	$206.46 M
11/04/2026	$3.86	$4.13 (6.99%)	$4.19	$3.86	294.50 K	$206.96 M
11/03/2026	$3.75	$3.82 (1.87%)	$3.86	$3.73	131.90 K	$191.43 M
11/02/2026	$3.66	$3.72 (1.64%)	$3.80	$3.52	132.55 K	$186.42 M
10/30/2026	$3.87	$3.62 (-6.46%)	$3.87	$3.61	204.00 K	$181.41 M
10/29/2026	$3.85	$3.86 (0.26%)	$3.89	$3.80	120.80 K	$193.43 M
10/28/2026	$3.70	$3.80 (2.7%)	$3.82	$3.70	80.31 K	$190.43 M
10/27/2026	$3.57	$3.72 (4.2%)	$3.74	$3.56	99.04 K	$186.42 M
10/26/2026	$3.60	$3.55 (-1.39%)	$3.75	$3.52	122.00 K	$177.90 M
10/23/2026	$3.57	$3.60 (0.84%)	$3.65	$3.52	144.50 K	$180.40 M
10/22/2026	$3.55	$3.63 (2.25%)	$3.65	$3.43	106.20 K	$181.91 M
10/21/2026	$3.49	$3.59 (2.87%)	$3.60	$3.47	117.00 K	$179.90 M
10/20/2026	$3.45	$3.53 (2.32%)	$3.60	$3.37	125.00 K	$176.90 M
10/19/2026	$3.48	$3.45 (-0.86%)	$3.48	$3.33	97.12 K	$172.89 M
10/16/2026	$3.47	$3.44 (-0.86%)	$3.50	$3.44	75.40 K	$172.39 M
10/15/2026	$3.42	$3.47 (1.46%)	$3.49	$3.37	106.46 K	$173.89 M
10/14/2026	$3.38	$3.37 (-0.3%)	$3.48	$3.31	129.35 K	$168.88 M
10/13/2026	$3.55	$3.38 (-4.79%)	$3.55	$3.38	126.17 K	$169.38 M
10/12/2026	$3.45	$3.50 (1.45%)	$3.54	$3.44	90.62 K	$175.39 M
10/09/2026	$3.49	$3.47 (-0.57%)	$3.58	$3.41	84.20 K	$173.89 M
10/08/2026	$3.42	$3.53 (3.22%)	$3.57	$3.42	140.60 K	$176.90 M
10/07/2026	$3.48	$3.47 (-0.29%)	$3.48	$3.41	81.14 K	$173.89 M
10/06/2026	$3.60	$3.52 (-2.22%)	$3.68	$3.47	99.20 K	$176.39 M
10/05/2026	$3.51	$3.56 (1.42%)	$3.60	$3.51	106.40 K	$178.40 M
10/02/2026	$3.53	$3.54 (0.28%)	$3.60	$3.49	85.06 K	$177.40 M
10/01/2026	$3.47	$3.47 (0%)	$3.62	$3.38	96.02 K	$173.89 M
09/30/2026	$3.66	$3.45 (-5.74%)	$3.66	$3.44	137.22 K	$172.89 M
09/29/2026	$3.64	$3.62 (-0.55%)	$3.71	$3.59	85.70 K	$181.41 M
09/28/2026	$3.61	$3.61 (0%)	$3.66	$3.55	96.50 K	$180.90 M
09/25/2026	$3.59	$3.59 (0%)	$3.67	$3.48	148.41 K	$179.90 M
09/24/2026	$3.54	$3.61 (1.98%)	$3.62	$3.52	103.30 K	$180.90 M
09/23/2026	$3.67	$3.53 (-3.81%)	$3.69	$3.53	97.84 K	$176.90 M
09/22/2026	$3.63	$3.71 (2.2%)	$3.73	$3.58	123.34 K	$185.92 M
09/21/2026	$3.60	$3.61 (0.28%)	$3.65	$3.40	107.00 K	$180.90 M
09/18/2026	$3.48	$3.58 (2.87%)	$3.60	$3.46	327.80 K	$179.40 M
09/17/2026	$3.61	$3.48 (-3.6%)	$3.65	$3.39	99.30 K	$174.39 M
09/16/2026	$3.58	$3.53 (-1.4%)	$3.60	$3.53	113.73 K	$176.90 M
09/15/2026	$3.62	$3.53 (-2.49%)	$3.62	$3.51	82.60 K	$176.90 M
09/14/2026	$3.61	$3.62 (0.28%)	$3.64	$3.48	128.80 K	$181.41 M
09/11/2026	$3.57	$3.58 (0.28%)	$3.64	$3.46	152.30 K	$179.40 M
09/10/2026	$3.64	$3.50 (-3.85%)	$3.84	$3.46	146.72 K	$175.39 M
09/09/2026	$3.79	$3.61 (-4.75%)	$3.83	$3.55	184.31 K	$180.90 M
09/08/2026	$3.92	$3.82 (-2.55%)	$3.95	$3.80	85.70 K	$191.43 M
09/04/2026	$3.94	$3.95 (0.25%)	$3.99	$3.85	101.23 K	$197.94 M
09/03/2026	$3.94	$3.97 (0.76%)	$4.06	$3.86	92.41 K	$198.94 M
09/02/2026	$3.85	$3.89 (1.04%)	$3.97	$3.85	141.92 K	$194.94 M
09/01/2026	$3.73	$3.81 (2.14%)	$3.89	$3.73	110.74 K	$190.93 M
08/31/2026	$3.87	$3.76 (-2.84%)	$3.90	$3.70	155.73 K	$188.42 M
08/28/2026	$3.97	$3.84 (-3.27%)	$4.00	$3.83	93.34 K	$192.43 M
08/27/2026	$3.89	$3.92 (0.77%)	$3.97	$3.89	61.51 K	$196.44 M
08/26/2026	$3.87	$3.93 (1.55%)	$3.95	$3.87	88.60 K	$196.94 M
08/25/2026	$3.97	$3.89 (-2.02%)	$4.03	$3.82	104.30 K	$194.94 M
08/24/2026	$3.79	$3.94 (3.96%)	$3.97	$3.76	127.30 K	$197.44 M
08/21/2026	$3.83	$3.76 (-1.83%)	$3.88	$3.75	120.23 K	$188.42 M
08/20/2026	$3.88	$3.80 (-2.06%)	$3.94	$3.80	140.80 K	$190.43 M
08/19/2026	$3.85	$3.87 (0.52%)	$3.99	$3.75	153.30 K	$193.93 M
08/18/2026	$3.80	$3.80 (0%)	$3.93	$3.77	117.99 K	$190.43 M
08/17/2026	$3.97	$3.82 (-3.78%)	$4.03	$3.78	176.30 K	$191.43 M
08/14/2026	$3.90	$3.97 (1.79%)	$4.05	$3.80	96.41 K	$198.94 M
08/13/2026	$3.94	$3.90 (-1.02%)	$4.04	$3.87	130.30 K	$195.44 M
08/12/2026	$3.83	$3.92 (2.35%)	$3.96	$3.80	260.90 K	$196.44 M
08/11/2026	$3.82	$3.72 (-2.62%)	$3.86	$3.56	325.20 K	$186.42 M
08/10/2026	$3.81	$3.84 (0.79%)	$4.05	$3.77	236.00 K	$192.43 M
08/07/2026	$4.35	$3.80 (-12.64%)	$4.35	$3.72	395.30 K	$190.43 M
08/06/2026	$4.70	$4.57 (-2.77%)	$4.72	$4.45	114.83 K	$229.01 M
08/05/2026	$4.67	$4.65 (-0.43%)	$4.75	$4.56	64.73 K	$233.02 M