5 DAY PERFORMANCE
+7.61%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
-14.88%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
+18.65%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
