Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
5.73
+0.11 (1.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.58 | 5.81 | 5.45 | 5.73 | 5.73 | 1.96% | 70,106 |
| Apr 27, 2026 | 5.64 | 5.75 | 5.53 | 5.62 | 5.62 | -1.58% | 79,344 |
| Apr 24, 2026 | 5.53 | 5.73 | 5.47 | 5.71 | 5.71 | 2.51% | 50,131 |
| Apr 23, 2026 | 5.58 | 5.63 | 5.51 | 5.57 | 5.57 | -1.24% | 51,400 |
| Apr 22, 2026 | 5.64 | 5.68 | 5.53 | 5.64 | 5.64 | 0.18% | 41,295 |
| Apr 21, 2026 | 5.61 | 5.64 | 5.48 | 5.63 | 5.63 | -0.53% | 83,795 |
| Apr 20, 2026 | 5.50 | 5.72 | 5.33 | 5.66 | 5.66 | 1.25% | 158,790 |
| Apr 17, 2026 | 5.49 | 5.68 | 5.37 | 5.59 | 5.59 | 3.14% | 115,415 |
| Apr 16, 2026 | 5.35 | 5.43 | 5.29 | 5.42 | 5.42 | 0.56% | 48,543 |
| Apr 15, 2026 | 5.44 | 5.49 | 5.30 | 5.39 | 5.39 | -2.00% | 60,215 |
| Apr 14, 2026 | 5.55 | 5.62 | 5.47 | 5.50 | 5.50 | -1.61% | 59,519 |
| Apr 13, 2026 | 5.34 | 5.60 | 5.32 | 5.59 | 5.59 | 4.29% | 86,738 |
| Apr 10, 2026 | 5.53 | 5.55 | 5.28 | 5.36 | 5.36 | -3.94% | 91,978 |
| Apr 9, 2026 | 5.35 | 5.62 | 5.26 | 5.58 | 5.58 | 2.20% | 118,635 |
| Apr 8, 2026 | 5.40 | 5.69 | 5.29 | 5.46 | 5.46 | 4.60% | 156,498 |
| Apr 7, 2026 | 5.17 | 5.34 | 4.96 | 5.22 | 5.22 | 0.97% | 142,807 |
| Apr 6, 2026 | 5.08 | 5.39 | 5.08 | 5.17 | 5.17 | 1.37% | 87,779 |
| Apr 2, 2026 | 5.07 | 5.12 | 4.90 | 5.10 | 5.10 | 0.39% | 70,458 |
| Apr 1, 2026 | 5.13 | 5.24 | 5.01 | 5.08 | 5.08 | 0.99% | 142,171 |
| Mar 31, 2026 | 4.98 | 5.10 | 4.74 | 5.03 | 5.03 | 4.36% | 152,001 |
| Mar 30, 2026 | 4.66 | 4.83 | 4.59 | 4.82 | 4.82 | 5.24% | 197,717 |
| Mar 27, 2026 | 4.47 | 4.61 | 4.45 | 4.58 | 4.58 | 0.66% | 70,779 |
| Mar 26, 2026 | 4.50 | 4.59 | 4.47 | 4.55 | 4.55 | -0.66% | 65,691 |
| Mar 25, 2026 | 4.55 | 4.63 | 4.43 | 4.58 | 4.58 | 1.10% | 108,469 |
| Mar 24, 2026 | 4.57 | 4.83 | 4.47 | 4.53 | 4.53 | -3.21% | 140,597 |
| Mar 23, 2026 | 4.70 | 4.94 | 4.62 | 4.68 | 4.68 | 1.08% | 143,270 |
| Mar 20, 2026 | 4.67 | 4.69 | 4.41 | 4.63 | 4.63 | - | 311,053 |
| Mar 19, 2026 | 4.56 | 4.86 | 4.40 | 4.63 | 4.63 | - | 144,460 |
| Mar 18, 2026 | 4.72 | 4.83 | 4.60 | 4.63 | 4.63 | -3.74% | 131,576 |
| Mar 17, 2026 | 4.79 | 5.00 | 4.68 | 4.81 | 4.81 | -0.41% | 142,779 |
| Mar 16, 2026 | 4.70 | 4.92 | 4.65 | 4.83 | 4.83 | 5.46% | 126,932 |
| Mar 13, 2026 | 5.25 | 5.25 | 4.45 | 4.58 | 4.58 | -6.53% | 242,465 |
| Mar 12, 2026 | 4.97 | 5.10 | 4.87 | 4.90 | 4.90 | -4.11% | 61,114 |
| Mar 11, 2026 | 5.12 | 5.32 | 5.11 | 5.11 | 5.11 | -2.67% | 67,221 |
| Mar 10, 2026 | 5.08 | 5.36 | 4.99 | 5.25 | 5.25 | 3.35% | 104,654 |
| Mar 9, 2026 | 4.97 | 5.17 | 4.85 | 5.08 | 5.08 | -0.78% | 105,944 |
| Mar 6, 2026 | 4.95 | 5.22 | 4.80 | 5.12 | 5.12 | 0.20% | 162,154 |
| Mar 5, 2026 | 5.33 | 5.45 | 5.01 | 5.11 | 5.11 | -6.41% | 136,124 |
| Mar 4, 2026 | 5.45 | 5.65 | 5.23 | 5.46 | 5.46 | 0.18% | 58,047 |
| Mar 3, 2026 | 5.60 | 5.79 | 5.24 | 5.45 | 5.45 | -5.71% | 113,239 |
| Mar 2, 2026 | 5.31 | 5.86 | 5.29 | 5.78 | 5.78 | 6.64% | 105,652 |
| Feb 27, 2026 | 5.60 | 5.66 | 5.36 | 5.42 | 5.42 | -5.74% | 94,460 |
| Feb 26, 2026 | 5.65 | 5.79 | 5.60 | 5.75 | 5.75 | 1.05% | 63,501 |
| Feb 25, 2026 | 5.65 | 5.70 | 5.50 | 5.69 | 5.69 | 1.25% | 51,680 |
| Feb 24, 2026 | 5.68 | 5.70 | 5.48 | 5.62 | 5.62 | -0.53% | 52,153 |
| Feb 23, 2026 | 5.74 | 5.94 | 5.51 | 5.65 | 5.65 | -2.42% | 117,475 |
| Feb 20, 2026 | 5.80 | 5.89 | 5.66 | 5.79 | 5.79 | 0.17% | 82,908 |
| Feb 19, 2026 | 5.81 | 5.89 | 5.61 | 5.78 | 5.78 | -2.53% | 72,106 |
| Feb 18, 2026 | 6.13 | 6.40 | 5.87 | 5.93 | 5.93 | -4.51% | 93,525 |
| Feb 17, 2026 | 5.92 | 6.22 | 5.80 | 6.21 | 6.21 | 3.85% | 76,295 |
| Feb 13, 2026 | 6.05 | 6.25 | 5.89 | 5.98 | 5.98 | 0.34% | 142,467 |
| Feb 12, 2026 | 6.00 | 6.02 | 5.83 | 5.96 | 5.96 | 0.85% | 63,283 |
| Feb 11, 2026 | 5.93 | 5.95 | 5.85 | 5.91 | 5.91 | - | 48,596 |
| Feb 10, 2026 | 5.88 | 6.06 | 5.83 | 5.91 | 5.91 | 0.17% | 73,829 |
| Feb 9, 2026 | 5.98 | 6.06 | 5.85 | 5.90 | 5.90 | -1.34% | 68,501 |
| Feb 6, 2026 | 5.77 | 6.09 | 5.68 | 5.98 | 5.98 | 4.18% | 160,181 |
| Feb 5, 2026 | 5.83 | 5.88 | 5.35 | 5.74 | 5.74 | -1.71% | 67,610 |
| Feb 4, 2026 | 5.90 | 6.00 | 5.71 | 5.84 | 5.84 | -2.67% | 106,762 |
| Feb 3, 2026 | 5.78 | 6.00 | 5.56 | 6.00 | 6.00 | 2.74% | 84,385 |
| Feb 2, 2026 | 5.58 | 5.92 | 5.56 | 5.84 | 5.84 | 5.23% | 156,117 |
| Jan 30, 2026 | 5.49 | 5.68 | 5.13 | 5.55 | 5.55 | - | 128,553 |
| Jan 29, 2026 | 5.49 | 5.56 | 5.29 | 5.55 | 5.55 | 1.65% | 60,370 |
| Jan 28, 2026 | 5.54 | 5.65 | 5.35 | 5.46 | 5.46 | -1.09% | 61,180 |
| Jan 27, 2026 | 5.60 | 5.68 | 5.32 | 5.52 | 5.52 | -2.99% | 89,297 |
| Jan 26, 2026 | 5.46 | 5.70 | 5.27 | 5.69 | 5.69 | 3.08% | 60,206 |
| Jan 23, 2026 | 5.38 | 5.60 | 5.36 | 5.52 | 5.52 | 1.10% | 72,518 |
| Jan 22, 2026 | 5.51 | 5.51 | 5.32 | 5.46 | 5.46 | -0.91% | 56,220 |
| Jan 21, 2026 | 5.26 | 5.65 | 5.12 | 5.51 | 5.51 | 4.36% | 111,305 |
| Jan 20, 2026 | 5.30 | 5.52 | 5.22 | 5.28 | 5.28 | -4.17% | 72,905 |
| Jan 16, 2026 | 5.43 | 5.58 | 5.28 | 5.51 | 5.51 | 0.55% | 66,198 |
| Jan 15, 2026 | 5.31 | 5.59 | 5.31 | 5.48 | 5.48 | 3.20% | 70,213 |
| Jan 14, 2026 | 5.12 | 5.36 | 4.95 | 5.31 | 5.31 | 3.71% | 67,430 |
| Jan 13, 2026 | 5.04 | 5.15 | 4.89 | 5.12 | 5.12 | 2.61% | 64,121 |
| Jan 12, 2026 | 4.74 | 5.10 | 4.60 | 4.99 | 4.99 | 4.61% | 63,697 |
| Jan 9, 2026 | 4.77 | 4.95 | 4.71 | 4.77 | 4.77 | -0.21% | 62,980 |
| Jan 8, 2026 | 4.60 | 4.88 | 4.60 | 4.78 | 4.78 | 3.46% | 74,033 |
| Jan 7, 2026 | 4.86 | 4.95 | 4.60 | 4.62 | 4.62 | -5.13% | 73,629 |
| Jan 6, 2026 | 5.00 | 5.09 | 4.81 | 4.87 | 4.87 | -4.13% | 70,688 |
| Jan 5, 2026 | 4.94 | 5.42 | 4.94 | 5.08 | 5.08 | 2.01% | 91,048 |
| Jan 2, 2026 | 4.82 | 5.05 | 4.75 | 4.98 | 4.98 | 3.11% | 81,309 |
| Dec 31, 2025 | 5.11 | 5.13 | 4.82 | 4.83 | 4.83 | -6.40% | 92,442 |
| Dec 30, 2025 | 5.23 | 5.34 | 5.08 | 5.16 | 5.16 | -1.53% | 72,969 |
| Dec 29, 2025 | 5.14 | 5.39 | 5.03 | 5.24 | 5.24 | 1.55% | 121,165 |
| Dec 26, 2025 | 5.12 | 5.32 | 4.95 | 5.16 | 5.16 | 1.38% | 87,405 |
| Dec 24, 2025 | 5.04 | 5.24 | 5.02 | 5.09 | 5.09 | - | 89,701 |
| Dec 23, 2025 | 5.47 | 5.47 | 5.07 | 5.09 | 5.09 | -7.12% | 105,261 |
| Dec 22, 2025 | 5.89 | 5.89 | 5.30 | 5.48 | 5.48 | -8.05% | 123,455 |
| Dec 19, 2025 | 5.72 | 6.00 | 5.46 | 5.96 | 5.96 | 3.83% | 267,378 |
| Dec 18, 2025 | 5.66 | 5.83 | 5.56 | 5.74 | 5.74 | 2.68% | 81,721 |
| Dec 17, 2025 | 5.66 | 5.86 | 5.53 | 5.59 | 5.59 | -1.93% | 110,450 |
| Dec 16, 2025 | 5.32 | 5.75 | 5.28 | 5.70 | 5.70 | 6.54% | 135,732 |
| Dec 15, 2025 | 5.18 | 5.37 | 5.18 | 5.35 | 5.35 | 3.68% | 110,020 |
| Dec 12, 2025 | 5.15 | 5.22 | 5.02 | 5.16 | 5.16 | -1.15% | 120,738 |
| Dec 11, 2025 | 4.95 | 5.27 | 4.95 | 5.22 | 5.22 | 5.03% | 105,234 |
| Dec 10, 2025 | 4.74 | 5.07 | 4.70 | 4.97 | 4.97 | 3.11% | 127,469 |
| Dec 9, 2025 | 4.66 | 4.99 | 4.66 | 4.82 | 4.82 | 2.12% | 67,568 |
| Dec 8, 2025 | 5.14 | 5.18 | 4.66 | 4.72 | 4.72 | -6.53% | 79,045 |
| Dec 5, 2025 | 5.31 | 5.36 | 5.03 | 5.05 | 5.05 | -5.43% | 126,430 |
| Dec 4, 2025 | 5.33 | 5.44 | 5.23 | 5.34 | 5.34 | 0.75% | 46,828 |
| Dec 3, 2025 | 5.38 | 5.41 | 5.14 | 5.30 | 5.30 | -0.38% | 136,011 |