Citizens Inc. (CIA)
NYSE: CIA
· Real-Time Price · USD
5.21
-0.02 (-0.38%)
At close: Sep 05, 2025, 3:59 PM
5.21
-0.10%
After-hours: Sep 05, 2025, 06:09 PM EDT
CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.20 | 5.25 | 5.12 | 5.21 | 5.21 | -0.38% | 48,396 |
| Sep 4, 2025 | 5.12 | 5.24 | 5.10 | 5.23 | 5.23 | 2.15% | 58,834 |
| Sep 3, 2025 | 5.15 | 5.15 | 5.04 | 5.12 | 5.12 | -0.58% | 66,600 |
| Sep 2, 2025 | 5.19 | 5.25 | 5.10 | 5.15 | 5.15 | -2.65% | 234,204 |
| Aug 29, 2025 | 5.30 | 5.38 | 5.25 | 5.29 | 5.29 | -1.86% | 109,214 |
| Aug 28, 2025 | 5.38 | 5.46 | 5.27 | 5.39 | 5.39 | -1.10% | 106,300 |
| Aug 27, 2025 | 5.28 | 5.45 | 5.25 | 5.45 | 5.45 | 1.49% | 79,525 |
| Aug 26, 2025 | 5.25 | 5.37 | 5.25 | 5.37 | 5.37 | 1.51% | 51,005 |
| Aug 25, 2025 | 5.25 | 5.43 | 5.20 | 5.29 | 5.29 | -1.12% | 227,900 |
| Aug 22, 2025 | 4.99 | 5.37 | 4.97 | 5.35 | 5.35 | 6.57% | 249,531 |
| Aug 21, 2025 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | -0.20% | 49,900 |
| Aug 20, 2025 | 4.97 | 5.04 | 4.86 | 5.03 | 5.03 | 2.24% | 123,000 |
| Aug 19, 2025 | 5.33 | 5.38 | 4.87 | 4.92 | 4.92 | -9.23% | 131,900 |
| Aug 18, 2025 | 5.05 | 5.45 | 5.04 | 5.42 | 5.42 | 6.27% | 179,204 |
| Aug 15, 2025 | 5.08 | 5.16 | 4.94 | 5.10 | 5.10 | 0.39% | 252,000 |
| Aug 14, 2025 | 5.02 | 5.14 | 5.00 | 5.08 | 5.08 | -1.17% | 107,603 |
| Aug 13, 2025 | 5.01 | 5.15 | 4.90 | 5.14 | 5.14 | 0.98% | 184,370 |
| Aug 12, 2025 | 4.80 | 5.16 | 4.72 | 5.09 | 5.09 | 5.38% | 211,342 |
| Aug 11, 2025 | 4.56 | 4.84 | 4.47 | 4.83 | 4.83 | 5.46% | 194,400 |
| Aug 8, 2025 | 4.33 | 4.60 | 4.30 | 4.58 | 4.58 | 6.76% | 212,700 |