Citizens Inc. (CIA)
NYSE: CIA
· Real-Time Price · USD
5.13
0.05 (0.98%)
At close: Aug 15, 2025, 3:59 PM
5.10
-0.58%
After-hours: Aug 15, 2025, 05:29 PM EDT
CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.02 | 5.14 | 5.00 | 5.08 | 5.08 | -1.17% | 107,258 |
| 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 |
| Aug 7, 2025 | 4.22 | 4.29 | 4.06 | 4.29 | 4.29 | 2.39% | 161,916 |
| Aug 6, 2025 | 4.14 | 4.21 | 4.13 | 4.19 | 4.19 | 0.72% | 140,241 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.04 | 4.16 | 4.16 | -0.95% | 212,634 |
| Aug 4, 2025 | 3.90 | 4.21 | 3.90 | 4.20 | 4.20 | 7.42% | 279,141 |
| Aug 1, 2025 | 3.82 | 3.93 | 3.76 | 3.91 | 3.91 | 2.36% | 120,200 |
| Jul 31, 2025 | 3.95 | 4.01 | 3.76 | 3.82 | 3.82 | -4.02% | 141,300 |
| Jul 30, 2025 | 4.08 | 4.20 | 3.94 | 3.98 | 3.98 | -2.93% | 174,400 |
| Jul 29, 2025 | 4.07 | 4.13 | 4.04 | 4.10 | 4.10 | 0.74% | 475,155 |
| Jul 28, 2025 | 4.07 | 4.13 | 4.07 | 4.07 | 4.07 | -0.49% | 114,829 |
| Jul 25, 2025 | 4.14 | 4.17 | 4.00 | 4.09 | 4.09 | -2.15% | 144,736 |
| Jul 24, 2025 | 4.06 | 4.20 | 4.03 | 4.18 | 4.18 | 1.46% | 177,908 |
| Jul 23, 2025 | 3.80 | 4.14 | 3.74 | 4.12 | 4.12 | 8.14% | 166,717 |
| Jul 22, 2025 | 3.64 | 3.84 | 3.64 | 3.81 | 3.81 | 4.38% | 233,400 |
| Jul 21, 2025 | 3.50 | 3.70 | 3.50 | 3.65 | 3.65 | 2.53% | 170,800 |
| Jul 18, 2025 | 3.53 | 3.58 | 3.47 | 3.56 | 3.56 | 1.71% | 134,408 |