NYSE : CIA
Citizens, Inc. — Price history
Financials · Insurance - Life · United States
Last price 3.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 183.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Citizens, Inc. (CIA) closed at 3.755 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.66 | 3.8 | 3.52 | 3.755 | 91,371 | +3.73% |
| 2026-10-30 | 3.87 | 3.87 | 3.61 | 3.62 | 203,994 | -6.22% |
| 2026-10-29 | 3.85 | 3.89 | 3.8 | 3.86 | 120,757 | +1.58% |
| 2026-10-28 | 3.7 | 3.82 | 3.7 | 3.8 | 80,307 | +2.15% |
| 2026-10-27 | 3.57 | 3.74 | 3.56 | 3.72 | 99,035 | +4.79% |
| 2026-10-26 | 3.6 | 3.75 | 3.515 | 3.55 | 121,981 | -1.39% |
| 2026-10-23 | 3.57 | 3.65 | 3.52 | 3.6 | 144,494 | -0.83% |
| 2026-10-22 | 3.55 | 3.65 | 3.43 | 3.63 | 106,191 | +1.11% |
| 2026-10-21 | 3.49 | 3.6 | 3.47 | 3.59 | 116,962 | +1.70% |
| 2026-10-20 | 3.45 | 3.6 | 3.365 | 3.53 | 124,957 | +2.32% |
| 2026-10-19 | 3.48 | 3.48 | 3.33 | 3.45 | 97,121 | +0.29% |
| 2026-10-16 | 3.47 | 3.5 | 3.435 | 3.44 | 75,353 | -0.86% |
| 2026-10-15 | 3.42 | 3.49 | 3.37 | 3.47 | 106,362 | +2.97% |
| 2026-10-14 | 3.38 | 3.475 | 3.31 | 3.37 | 129,347 | -0.30% |
| 2026-10-13 | 3.55 | 3.55 | 3.38 | 3.38 | 126,136 | -3.43% |
| 2026-10-12 | 3.45 | 3.54 | 3.44 | 3.5 | 90,615 | +0.86% |
| 2026-10-09 | 3.49 | 3.58 | 3.405 | 3.47 | 84,171 | -1.70% |
| 2026-10-08 | 3.42 | 3.565 | 3.42 | 3.53 | 140,533 | +1.73% |
| 2026-10-07 | 3.48 | 3.48 | 3.405 | 3.47 | 81,134 | -1.42% |
| 2026-10-06 | 3.6 | 3.68 | 3.47 | 3.52 | 96,992 | -1.12% |
| 2026-10-05 | 3.51 | 3.6 | 3.51 | 3.56 | 106,350 | +0.56% |
| 2026-10-02 | 3.53 | 3.6 | 3.49 | 3.54 | 85,025 | +2.02% |
| 2026-10-01 | 3.47 | 3.62 | 3.38 | 3.47 | 96,013 | +0.58% |
| 2026-09-30 | 3.66 | 3.66 | 3.44 | 3.45 | 137,212 | -4.70% |
| 2026-09-29 | 3.64 | 3.71 | 3.59 | 3.62 | 85,662 | +0.28% |
| 2026-09-28 | 3.61 | 3.655 | 3.55 | 3.61 | 96,450 | +0.56% |
| 2026-09-25 | 3.59 | 3.67 | 3.48 | 3.59 | 148,407 | -0.55% |
| 2026-09-24 | 3.54 | 3.62 | 3.52 | 3.61 | 103,181 | +2.27% |
| 2026-09-23 | 3.67 | 3.69 | 3.525 | 3.53 | 97,838 | -4.85% |
| 2026-09-22 | 3.63 | 3.73 | 3.58 | 3.71 | 123,308 | +2.77% |
| 2026-09-21 | 3.6 | 3.65 | 3.4 | 3.61 | 106,975 | +0.84% |
| 2026-09-18 | 3.48 | 3.6 | 3.46 | 3.58 | 327,595 | +2.87% |
| 2026-09-17 | 3.61 | 3.646 | 3.39 | 3.48 | 99,275 | -1.42% |
| 2026-09-16 | 3.58 | 3.6 | 3.53 | 3.53 | 113,723 | +0.00% |
| 2026-09-15 | 3.62 | 3.62 | 3.51 | 3.53 | 82,578 | -2.49% |
| 2026-09-14 | 3.61 | 3.64 | 3.482 | 3.62 | 128,766 | +1.12% |
| 2026-09-11 | 3.57 | 3.635 | 3.46 | 3.58 | 152,300 | +2.29% |
| 2026-09-10 | 3.64 | 3.84 | 3.46 | 3.5 | 146,721 | -3.05% |
| 2026-09-09 | 3.79 | 3.825 | 3.553 | 3.61 | 184,310 | -5.50% |
| 2026-09-08 | 3.92 | 3.95 | 3.8 | 3.82 | 85,276 | -3.29% |
| 2026-09-04 | 3.94 | 3.99 | 3.845 | 3.95 | 101,214 | -0.50% |
| 2026-09-03 | 3.94 | 4.055 | 3.862 | 3.97 | 92,411 | +2.06% |
| 2026-09-02 | 3.85 | 3.97 | 3.85 | 3.89 | 141,918 | +2.10% |
| 2026-09-01 | 3.73 | 3.89 | 3.73 | 3.81 | 110,736 | +1.33% |
| 2026-08-31 | 3.87 | 3.895 | 3.7 | 3.76 | 155,729 | -2.08% |
| 2026-08-28 | 3.97 | 4 | 3.83 | 3.84 | 93,343 | -2.04% |
| 2026-08-27 | 3.89 | 3.97 | 3.89 | 3.92 | 61,508 | -0.25% |
| 2026-08-26 | 3.87 | 3.95 | 3.87 | 3.93 | 88,593 | +1.03% |
| 2026-08-25 | 3.97 | 4.03 | 3.82 | 3.89 | 104,303 | -1.27% |
| 2026-08-24 | 3.79 | 3.97 | 3.76 | 3.94 | 127,294 | +4.79% |
| 2026-08-21 | 3.83 | 3.88 | 3.75 | 3.76 | 120,234 | -1.05% |
| 2026-08-20 | 3.88 | 3.94 | 3.8 | 3.8 | 140,798 | -1.81% |
| 2026-08-19 | 3.85 | 3.99 | 3.75 | 3.87 | 153,256 | +1.84% |
| 2026-08-18 | 3.8 | 3.927 | 3.77 | 3.8 | 117,989 | -0.52% |
| 2026-08-17 | 3.97 | 4.03 | 3.78 | 3.82 | 176,274 | -3.78% |
| 2026-08-14 | 3.9 | 4.05 | 3.8 | 3.97 | 96,410 | +1.79% |
| 2026-08-13 | 3.94 | 4.04 | 3.87 | 3.9 | 130,296 | -0.51% |
| 2026-08-12 | 3.83 | 3.96 | 3.8 | 3.92 | 260,895 | +5.38% |
| 2026-08-11 | 3.82 | 3.86 | 3.56 | 3.72 | 325,161 | -3.12% |
| 2026-08-10 | 3.81 | 4.054 | 3.77 | 3.84 | 236,003 | +1.05% |
| 2026-08-07 | 4.35 | 4.35 | 3.716 | 3.8 | 395,286 | -16.85% |
| 2026-08-06 | 4.7 | 4.722 | 4.45 | 4.57 | 114,833 | -1.72% |
| 2026-08-05 | 4.67 | 4.75 | 4.56 | 4.65 | 64,727 | +0.22% |
| 2026-08-04 | 4.71 | 4.743 | 4.49 | 4.64 | 232,387 | -0.43% |
| 2026-08-03 | 4.74 | 4.9 | 4.62 | 4.66 | 118,816 | -1.48% |
| 2026-07-31 | 4.86 | 4.995 | 4.67 | 4.73 | 116,722 | -2.67% |
| 2026-07-30 | 4.82 | 4.96 | 4.81 | 4.86 | 71,877 | -0.82% |
| 2026-07-29 | 5.05 | 5.208 | 4.87 | 4.9 | 80,271 | -3.54% |
| 2026-07-28 | 4.93 | 5.21 | 4.925 | 5.08 | 139,396 | +3.46% |
| 2026-07-27 | 4.85 | 5.05 | 4.8 | 4.91 | 157,529 | +1.45% |
| 2026-07-24 | 4.97 | 5.025 | 4.78 | 4.84 | 116,670 | -1.63% |
| 2026-07-23 | 5.07 | 5.195 | 4.85 | 4.92 | 100,350 | -3.53% |
| 2026-07-22 | 5.16 | 5.225 | 5.08 | 5.1 | 102,869 | -2.49% |
| 2026-07-21 | 5.19 | 5.36 | 5.15 | 5.23 | 53,044 | -1.32% |
| 2026-07-20 | 5.45 | 5.48 | 5.275 | 5.3 | 93,874 | -1.30% |
| 2026-07-17 | 5.45 | 5.65 | 5.08 | 5.37 | 187,155 | -1.47% |
| 2026-07-16 | 5.51 | 5.65 | 5.44 | 5.45 | 78,080 | -1.98% |
| 2026-07-15 | 5.56 | 5.66 | 5.55 | 5.56 | 57,570 | +0.54% |
| 2026-07-14 | 5.62 | 5.77 | 5.53 | 5.53 | 77,604 | -1.43% |
| 2026-07-13 | 5.63 | 5.735 | 5.54 | 5.61 | 98,807 | -0.88% |
| 2026-07-10 | 5.52 | 5.685 | 5.52 | 5.66 | 50,961 | +1.25% |
| 2026-07-09 | 5.6 | 5.7 | 5.443 | 5.59 | 50,624 | -0.53% |
| 2026-07-08 | 5.55 | 5.74 | 5.26 | 5.62 | 184,042 | +1.26% |
| 2026-07-07 | 5.91 | 5.97 | 5.48 | 5.55 | 111,484 | -4.31% |
| 2026-07-06 | 5.89 | 5.99 | 5.79 | 5.8 | 97,426 | -2.36% |
| 2026-07-02 | 5.96 | 6.04 | 5.83 | 5.94 | 77,383 | -0.17% |
| 2026-07-01 | 5.78 | 6.12 | 5.56 | 5.95 | 190,109 | +3.66% |
| 2026-06-30 | 6.09 | 6.406 | 5.66 | 5.74 | 204,843 | -7.12% |
| 2026-06-29 | 6.4 | 6.5 | 5.86 | 6.18 | 180,438 | -3.13% |
| 2026-06-26 | 5.96 | 6.54 | 5.795 | 6.38 | 903,841 | +7.23% |
| 2026-06-25 | 5.88 | 6 | 5.86 | 5.95 | 68,016 | +1.54% |
| 2026-06-24 | 5.83 | 5.96 | 5.745 | 5.86 | 98,067 | -0.51% |
| 2026-06-23 | 5.78 | 6 | 5.64 | 5.89 | 72,943 | +0.17% |
| 2026-06-22 | 5.81 | 6 | 5.49 | 5.88 | 114,389 | +0.51% |
| 2026-06-18 | 5.66 | 5.89 | 5.58 | 5.85 | 167,841 | +2.99% |
| 2026-06-17 | 5.69 | 5.74 | 5.52 | 5.68 | 72,948 | +1.07% |
| 2026-06-16 | 5.68 | 5.72 | 5.49 | 5.62 | 72,719 | +0.36% |
| 2026-06-15 | 5.64 | 5.74 | 5.5 | 5.6 | 67,715 | +0.72% |
| 2026-06-12 | 5.41 | 5.68 | 5.4 | 5.56 | 111,529 | +1.09% |
| 2026-06-11 | 5.48 | 5.51 | 5.275 | 5.5 | 65,403 | +2.23% |
| 2026-06-10 | 5.43 | 5.535 | 5.255 | 5.38 | 129,491 | -0.74% |
| 2026-06-09 | 5.3 | 5.455 | 5.235 | 5.42 | 80,039 | +2.26% |
| 2026-06-08 | 5.17 | 5.36 | 5.17 | 5.3 | 47,200 | +2.32% |
| 2026-06-05 | 5.04 | 5.43 | 5.01 | 5.18 | 176,496 | +1.17% |
| 2026-06-04 | 5.05 | 5.195 | 4.941 | 5.12 | 64,222 | +3.23% |
| 2026-06-03 | 5.39 | 5.39 | 4.94 | 4.96 | 124,327 | -9.65% |
| 2026-06-02 | 5.32 | 5.5 | 5.06 | 5.49 | 89,444 | +2.43% |
| 2026-06-01 | 5.2 | 5.39 | 5.07 | 5.36 | 51,802 | +3.28% |
| 2026-05-29 | 5.16 | 5.335 | 5.01 | 5.19 | 91,803 | -0.38% |
| 2026-05-28 | 5.09 | 5.31 | 4.89 | 5.21 | 59,524 | +0.77% |
| 2026-05-27 | 5.05 | 5.19 | 4.95 | 5.17 | 60,680 | +2.17% |
| 2026-05-26 | 4.94 | 5.45 | 4.93 | 5.06 | 200,796 | +2.43% |
| 2026-05-22 | 4.93 | 5.07 | 4.87 | 4.94 | 60,882 | +0.00% |
| 2026-05-21 | 4.77 | 5.01 | 4.725 | 4.94 | 82,552 | +2.92% |
| 2026-05-20 | 4.83 | 5.13 | 4.76 | 4.8 | 103,885 | -1.23% |
| 2026-05-19 | 4.97 | 5 | 4.8 | 4.86 | 63,284 | -3.19% |
| 2026-05-18 | 5.22 | 5.43 | 4.99 | 5.02 | 127,228 | -3.83% |
| 2026-05-15 | 5.16 | 5.37 | 5.125 | 5.22 | 125,236 | -0.76% |
| 2026-05-14 | 5.15 | 5.37 | 5.15 | 5.26 | 52,583 | +2.53% |
| 2026-05-13 | 5.05 | 5.28 | 5.05 | 5.13 | 69,717 | +0.00% |