Citizens Inc. (CIA)
NYSE: CIA
· Real-Time Price · USD
5.21
0.08 (1.56%)
At close: Oct 03, 2025, 3:59 PM
5.35
2.79%
After-hours: Oct 03, 2025, 06:22 PM EDT
CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.22 | 5.25 | 5.09 | 5.20 | 5.20 | 1.36% | 38,522 |
| Oct 2, 2025 | 5.15 | 5.19 | 5.08 | 5.13 | 5.13 | -1.54% | 94,404 |
| Oct 1, 2025 | 5.26 | 5.31 | 5.14 | 5.21 | 5.21 | -0.76% | 104,600 |
| Sep 30, 2025 | 5.28 | 5.31 | 5.12 | 5.25 | 5.25 | -1.50% | 164,600 |
| Sep 29, 2025 | 5.69 | 5.75 | 5.32 | 5.33 | 5.33 | -6.82% | 109,232 |
| Sep 26, 2025 | 5.76 | 5.87 | 5.60 | 5.72 | 5.72 | -2.89% | 141,209 |
| Sep 25, 2025 | 5.77 | 5.90 | 5.67 | 5.89 | 5.89 | 2.08% | 104,433 |
| Sep 24, 2025 | 5.66 | 5.87 | 5.66 | 5.77 | 5.77 | 0.70% | 110,245 |
| Sep 23, 2025 | 5.61 | 5.83 | 5.61 | 5.73 | 5.73 | 1.06% | 156,000 |
| Sep 22, 2025 | 5.79 | 5.87 | 5.61 | 5.67 | 5.67 | -3.74% | 187,609 |
| Sep 19, 2025 | 5.60 | 5.99 | 5.17 | 5.89 | 5.89 | 5.37% | 753,741 |
| Sep 18, 2025 | 5.41 | 5.70 | 5.33 | 5.59 | 5.59 | 3.52% | 198,835 |
| Sep 17, 2025 | 5.37 | 5.45 | 5.27 | 5.40 | 5.40 | -0.55% | 204,200 |
| Sep 16, 2025 | 5.40 | 5.44 | 5.32 | 5.43 | 5.43 | 0.00% | 58,800 |
| Sep 15, 2025 | 5.40 | 5.44 | 5.37 | 5.43 | 5.43 | -0.37% | 76,800 |
| Sep 12, 2025 | 5.35 | 5.46 | 5.33 | 5.45 | 5.45 | 0.18% | 126,900 |
| Sep 11, 2025 | 5.38 | 5.45 | 5.35 | 5.44 | 5.44 | 0.18% | 265,700 |
| Sep 10, 2025 | 5.21 | 5.44 | 5.21 | 5.43 | 5.43 | 3.82% | 131,800 |
| Sep 9, 2025 | 5.32 | 5.39 | 5.20 | 5.23 | 5.23 | -3.15% | 106,000 |
| Sep 8, 2025 | 5.20 | 5.44 | 5.20 | 5.40 | 5.40 | 3.65% | 240,100 |
Page 1 of 136