5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
+38.02%
YEAR-TO-DATE PERFORMANCE
+7.73%
1 YEAR PERFORMANCE
+87.83%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.49 | $4.56 (1.56%) | $4.62 | $4.41 | 61,939 | $249.98 M |
| 03/12/2025 | $4.42 | $4.49 (1.58%) | $4.60 | $4.31 | 131,792 | $250.54 M |
| 03/11/2025 | $4.12 | $4.37 (6.07%) | $4.50 | $4.12 | 118,509 | $243.85 M |
| 03/10/2025 | $4.17 | $4.21 (0.96%) | $4.40 | $4.16 | 151,011 | $234.92 M |
| 03/07/2025 | $4.23 | $4.37 (3.31%) | $4.42 | $4.17 | 130,200 | $217.79 M |
| 03/06/2025 | $4.55 | $4.33 (-4.84%) | $4.62 | $4.29 | 65,509 | $241.61 M |
| 03/05/2025 | $4.58 | $4.66 (1.75%) | $4.71 | $4.49 | 71,228 | $232.24 M |
| 03/04/2025 | $4.92 | $4.55 (-7.52%) | $4.92 | $4.55 | 65,826 | $253.89 M |
| 03/03/2025 | $4.83 | $4.96 (2.69%) | $5.19 | $4.83 | 114,400 | $247.19 M |
| 02/28/2025 | $4.75 | $4.81 (1.26%) | $4.90 | $4.62 | 67,300 | $268.40 M |
| 02/27/2025 | $4.91 | $4.81 (-2.04%) | $5.00 | $4.77 | 68,536 | $239.72 M |
| 02/26/2025 | $4.49 | $4.86 (8.24%) | $4.88 | $4.48 | 131,500 | $271.19 M |
| 02/25/2025 | $4.68 | $4.57 (-2.35%) | $4.72 | $4.40 | 108,925 | $227.76 M |
| 02/24/2025 | $5.17 | $4.77 (-7.74%) | $5.17 | $4.77 | 90,920 | $266.17 M |
| 02/21/2025 | $5.19 | $5.18 (-0.19%) | $5.37 | $4.95 | 209,900 | $258.16 M |
| 02/20/2025 | $5.29 | $5.20 (-1.7%) | $5.48 | $5.11 | 107,538 | $259.15 M |
| 02/19/2025 | $5.31 | $5.42 (2.07%) | $5.56 | $5.24 | 102,900 | $270.12 M |
| 02/18/2025 | $5.35 | $5.43 (1.5%) | $5.55 | $5.17 | 99,000 | $302.99 M |
| 02/14/2025 | $5.51 | $5.37 (-2.54%) | $5.55 | $5.26 | 121,000 | $267.62 M |
| 02/13/2025 | $5.49 | $5.64 (2.73%) | $5.72 | $5.47 | 128,724 | $314.71 M |
| 02/12/2025 | $5.41 | $5.55 (2.59%) | $5.65 | $5.29 | 111,100 | $309.69 M |
| 02/11/2025 | $5.47 | $5.57 (1.83%) | $5.60 | $5.40 | 74,926 | $277.59 M |
| 02/10/2025 | $5.29 | $5.52 (4.35%) | $5.59 | $5.20 | 164,621 | $308.02 M |
| 02/07/2025 | $5.44 | $5.43 (-0.18%) | $5.52 | $5.24 | 100,837 | $270.61 M |
| 02/06/2025 | $5.16 | $5.53 (7.17%) | $5.55 | $5.16 | 188,200 | $308.57 M |
| 02/05/2025 | $5.09 | $5.22 (2.55%) | $5.25 | $5.05 | 94,228 | $291.28 M |
| 02/04/2025 | $4.79 | $5.13 (7.1%) | $5.13 | $4.76 | 93,100 | $286.25 M |
| 02/03/2025 | $4.84 | $4.83 (-0.21%) | $5.19 | $4.74 | 127,250 | $240.71 M |
| 01/31/2025 | $4.90 | $4.93 (0.61%) | $5.15 | $4.69 | 159,624 | $275.09 M |
| 01/30/2025 | $4.91 | $5.00 (1.83%) | $5.00 | $4.80 | 62,039 | $279.00 M |
| 01/29/2025 | $4.78 | $4.84 (1.26%) | $4.91 | $4.76 | 59,109 | $241.21 M |
| 01/28/2025 | $4.65 | $4.86 (4.52%) | $4.88 | $4.60 | 68,800 | $242.21 M |
| 01/27/2025 | $4.58 | $4.71 (2.84%) | $4.95 | $4.57 | 268,000 | $262.82 M |
| 01/24/2025 | $4.71 | $4.69 (-0.42%) | $4.87 | $4.45 | 112,223 | $233.74 M |
| 01/23/2025 | $4.60 | $4.77 (3.7%) | $4.82 | $4.57 | 66,608 | $237.72 M |
| 01/22/2025 | $4.68 | $4.61 (-1.5%) | $4.72 | $4.57 | 47,900 | $257.24 M |
| 01/21/2025 | $4.57 | $4.65 (1.75%) | $4.75 | $4.56 | 81,100 | $231.74 M |
| 01/17/2025 | $4.37 | $4.62 (5.72%) | $4.66 | $4.37 | 83,700 | $257.80 M |
| 01/16/2025 | $4.26 | $4.42 (3.76%) | $4.43 | $4.18 | 149,335 | $220.28 M |
| 01/15/2025 | $4.19 | $4.25 (1.43%) | $4.25 | $4.18 | 75,200 | $211.81 M |
| 01/14/2025 | $4.11 | $4.14 (0.73%) | $4.22 | $4.07 | 118,900 | $231.01 M |
| 01/13/2025 | $4.10 | $4.20 (2.44%) | $4.23 | $4.05 | 54,500 | $234.36 M |
| 01/10/2025 | $4.22 | $4.16 (-1.42%) | $4.22 | $4.11 | 45,845 | $207.32 M |
| 01/08/2025 | $4.30 | $4.22 (-1.86%) | $4.30 | $4.00 | 71,946 | $210.31 M |
| 01/07/2025 | $4.28 | $4.34 (1.4%) | $4.40 | $4.19 | 96,354 | $242.17 M |
| 01/06/2025 | $4.44 | $4.32 (-2.7%) | $4.86 | $4.30 | 214,808 | $215.30 M |
| 01/03/2025 | $4.25 | $4.41 (3.76%) | $4.41 | $4.19 | 75,321 | $246.08 M |
| 01/02/2025 | $4.06 | $4.31 (6.16%) | $4.32 | $4.01 | 105,900 | $214.80 M |
| 12/31/2024 | $3.99 | $4.01 (0.5%) | $4.08 | $3.93 | 136,800 | $199.85 M |
| 12/30/2024 | $4.28 | $4.00 (-6.54%) | $4.28 | $3.95 | 246,748 | $199.35 M |
| 12/27/2024 | $3.94 | $4.32 (9.64%) | $4.35 | $3.94 | 155,133 | $241.06 M |
| 12/26/2024 | $3.85 | $4.00 (3.9%) | $4.05 | $3.78 | 59,946 | $199.35 M |
| 12/24/2024 | $3.78 | $3.80 (0.53%) | $3.91 | $3.78 | 42,000 | $189.38 M |
| 12/23/2024 | $3.92 | $3.83 (-2.3%) | $4.01 | $3.82 | 65,910 | $213.71 M |
| 12/20/2024 | $3.84 | $4.00 (4.17%) | $4.02 | $3.84 | 92,747 | $223.20 M |
| 12/19/2024 | $3.80 | $3.91 (2.89%) | $3.97 | $3.75 | 91,942 | $194.86 M |
| 12/18/2024 | $4.10 | $3.77 (-8.05%) | $4.13 | $3.76 | 90,900 | $210.37 M |
| 12/17/2024 | $4.11 | $4.10 (-0.24%) | $4.26 | $4.05 | 73,937 | $228.78 M |
| 12/16/2024 | $4.10 | $4.13 (0.73%) | $4.40 | $4.08 | 106,924 | $230.45 M |
| 12/13/2024 | $3.80 | $4.14 (8.95%) | $4.15 | $3.80 | 132,837 | $206.33 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.
