5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
-11.48%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
+24.75%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.49 | $5.59 (1.82%) | $5.64 | $5.48 | 19.87 K | $279.12 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 |
| 03/20/2026 | $4.67 | $4.63 (-0.86%) | $4.69 | $4.41 | 320.50 K | $232.02 M |
| 03/19/2026 | $4.56 | $4.63 (1.54%) | $4.86 | $4.40 | 145.15 K | $232.02 M |
| 03/18/2026 | $4.72 | $4.63 (-1.91%) | $4.83 | $4.60 | 131.60 K | $232.02 M |
| 03/17/2026 | $4.79 | $4.81 (0.42%) | $5.00 | $4.68 | 142.80 K | $241.04 M |
| 03/16/2026 | $4.70 | $4.83 (2.77%) | $4.92 | $4.65 | 126.93 K | $242.04 M |
| 03/13/2026 | $5.25 | $4.58 (-12.76%) | $5.25 | $4.45 | 242.50 K | $229.51 M |
| 03/12/2026 | $4.97 | $4.90 (-1.41%) | $5.10 | $4.87 | 61.21 K | $245.55 M |
| 03/11/2026 | $5.12 | $5.11 (-0.2%) | $5.32 | $5.11 | 67.34 K | $256.07 M |
| 03/10/2026 | $5.08 | $5.25 (3.35%) | $5.36 | $4.99 | 104.70 K | $263.09 M |
| 03/09/2026 | $4.97 | $5.08 (2.21%) | $5.17 | $4.85 | 896.40 K | $254.57 M |
| 03/06/2026 | $4.95 | $5.12 (3.43%) | $5.22 | $4.80 | 162.50 K | $256.57 M |
| 03/05/2026 | $5.33 | $5.11 (-4.13%) | $5.45 | $5.01 | 136.14 K | $256.07 M |
| 03/04/2026 | $5.45 | $5.46 (0.18%) | $5.65 | $5.23 | 58.05 K | $273.61 M |
| 03/03/2026 | $5.60 | $5.45 (-2.68%) | $5.79 | $5.24 | 113.70 K | $273.11 M |
| 03/02/2026 | $5.31 | $5.78 (8.85%) | $5.86 | $5.29 | 105.70 K | $289.65 M |
| 02/27/2026 | $5.60 | $5.42 (-3.21%) | $5.66 | $5.36 | 94.50 K | $271.61 M |
| 02/26/2026 | $5.65 | $5.75 (1.77%) | $5.79 | $5.60 | 63.50 K | $288.14 M |
| 02/25/2026 | $5.65 | $5.69 (0.71%) | $5.70 | $5.50 | 51.70 K | $285.14 M |
| 02/24/2026 | $5.68 | $5.62 (-1.06%) | $5.70 | $5.48 | 52.71 K | $281.63 M |
| 02/23/2026 | $5.74 | $5.65 (-1.57%) | $5.94 | $5.51 | 117.50 K | $283.13 M |
| 02/20/2026 | $5.80 | $5.79 (-0.17%) | $5.89 | $5.66 | 82.91 K | $290.15 M |
| 02/19/2026 | $5.81 | $5.78 (-0.52%) | $5.89 | $5.61 | 72.11 K | $289.65 M |
| 02/18/2026 | $6.13 | $5.93 (-3.26%) | $6.40 | $5.87 | 93.53 K | $297.16 M |
| 02/17/2026 | $5.92 | $6.21 (4.9%) | $6.22 | $5.80 | 76.33 K | $311.20 M |
| 02/13/2026 | $6.05 | $5.98 (-1.16%) | $6.25 | $5.89 | 142.50 K | $299.67 M |
| 02/12/2026 | $6.00 | $5.96 (-0.67%) | $6.02 | $5.83 | 63.35 K | $298.67 M |
| 02/11/2026 | $5.93 | $5.91 (-0.34%) | $5.95 | $5.85 | 48.60 K | $296.16 M |
| 02/10/2026 | $5.88 | $5.91 (0.51%) | $6.06 | $5.83 | 73.83 K | $296.16 M |
| 02/09/2026 | $5.98 | $5.90 (-1.34%) | $6.06 | $5.85 | 68.62 K | $295.66 M |
| 02/06/2026 | $5.77 | $5.98 (3.64%) | $6.09 | $5.68 | 160.20 K | $299.67 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.
