5 DAY PERFORMANCE
+44.19%
1 MONTH PERFORMANCE
+35.37%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
+9.94%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
-13.58%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.58 | $3.55 (-0.98%) | $3.58 | $3.51 | 50.19 K | $176.64 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 |
| 08/04/2026 | $4.71 | $4.64 (-1.49%) | $4.74 | $4.49 | 232.40 K | $232.52 M |
| 08/03/2026 | $4.74 | $4.66 (-1.69%) | $4.90 | $4.62 | 118.82 K | $233.52 M |
| 07/31/2026 | $4.86 | $4.73 (-2.67%) | $5.00 | $4.67 | 116.72 K | $237.03 M |
| 07/30/2026 | $4.82 | $4.86 (0.83%) | $4.96 | $4.81 | 71.90 K | $243.54 M |
| 07/29/2026 | $5.05 | $4.90 (-2.97%) | $5.21 | $4.87 | 80.30 K | $245.55 M |
| 07/28/2026 | $4.93 | $5.08 (3.04%) | $5.21 | $4.93 | 139.40 K | $254.57 M |
| 07/27/2026 | $4.85 | $4.91 (1.24%) | $5.05 | $4.80 | 157.53 K | $246.05 M |
| 07/24/2026 | $4.97 | $4.84 (-2.62%) | $5.03 | $4.78 | 116.70 K | $242.54 M |
| 07/23/2026 | $5.07 | $4.92 (-2.96%) | $5.20 | $4.85 | 100.40 K | $246.55 M |
| 07/22/2026 | $5.16 | $5.10 (-1.16%) | $5.23 | $5.08 | 102.90 K | $255.57 M |
| 07/21/2026 | $5.19 | $5.23 (0.77%) | $5.36 | $5.15 | 53.04 K | $262.09 M |
| 07/20/2026 | $5.45 | $5.30 (-2.75%) | $5.48 | $5.28 | 93.90 K | $265.59 M |
| 07/17/2026 | $5.45 | $5.37 (-1.47%) | $5.65 | $5.08 | 187.20 K | $269.10 M |
| 07/16/2026 | $5.51 | $5.45 (-1.09%) | $5.65 | $5.44 | 78.10 K | $273.11 M |
| 07/15/2026 | $5.56 | $5.56 (0%) | $5.66 | $5.55 | 57.60 K | $278.62 M |
| 07/14/2026 | $5.62 | $5.53 (-1.6%) | $5.77 | $5.53 | 77.60 K | $277.12 M |
| 07/13/2026 | $5.63 | $5.61 (-0.36%) | $5.74 | $5.54 | 98.81 K | $281.13 M |
| 07/10/2026 | $5.52 | $5.66 (2.54%) | $5.69 | $5.52 | 50.96 K | $283.63 M |
| 07/09/2026 | $5.60 | $5.59 (-0.18%) | $5.70 | $5.44 | 50.62 K | $280.13 M |
| 07/08/2026 | $5.55 | $5.62 (1.26%) | $5.74 | $5.26 | 184.04 K | $281.63 M |
| 07/07/2026 | $5.91 | $5.55 (-6.09%) | $5.97 | $5.48 | 111.50 K | $278.12 M |
| 07/06/2026 | $5.89 | $5.80 (-1.53%) | $5.99 | $5.79 | 97.43 K | $290.65 M |
| 07/02/2026 | $5.96 | $5.94 (-0.34%) | $6.04 | $5.83 | 77.40 K | $297.67 M |
| 07/01/2026 | $5.78 | $5.95 (2.94%) | $6.12 | $5.56 | 190.11 K | $298.17 M |
| 06/30/2026 | $6.09 | $5.74 (-5.75%) | $6.41 | $5.66 | 204.84 K | $287.64 M |
| 06/29/2026 | $6.40 | $6.18 (-3.44%) | $6.50 | $5.86 | 180.44 K | $309.69 M |
| 06/26/2026 | $5.96 | $6.38 (7.05%) | $6.54 | $5.80 | 903.84 K | $319.71 M |
| 06/25/2026 | $5.88 | $5.95 (1.19%) | $6.00 | $5.86 | 68.02 K | $298.17 M |
| 06/24/2026 | $5.83 | $5.86 (0.51%) | $5.96 | $5.75 | 98.10 K | $293.66 M |
| 06/23/2026 | $5.78 | $5.89 (1.9%) | $6.00 | $5.64 | 72.94 K | $295.16 M |
| 06/22/2026 | $5.81 | $5.88 (1.2%) | $6.00 | $5.49 | 114.39 K | $294.66 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.
