5.35
price up icon6.57%   0.33
 
loading

Citizens Inc Stock (CIA) Price History

The historical daily chart and data for Citizens Inc stock (CIA), show that the latest closing stock price as of August 22, 2025, is $5.35.
  • Citizens Inc all-time high stock price is $11.93, occurred on December 20, 2016.
  • The lowest Citizens Inc stock price recorded was $1.64 on May 26, 2023. Since then, Citizens Inc's stock price has risen over 226.22% to $5.35 now.
  • The 52-week high stock price for CIA is $5.945, representing a 11.12% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for CIA is $2.71, indicating a -49.35% decrease from the current share price, occurred on August 30, 2024.
  • The closing price of Citizens Inc (CIA) stock in the beginning of 2024 was $5.38. The stock closed the year at $2.13, a loss of over -60.41% for the year.
The table below shows more information about CIA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.37 $4.97 $0.40 249,403.0 +6.57%
Aug 21, 2025 $5.04 $4.95 $0.09 49,855.0 -0.20%
Aug 20, 2025 $5.04 $4.86 $0.18 122,997.0 +2.24%
Aug 19, 2025 $5.38 $4.87 $0.51 131,887.0 -9.23%
Aug 18, 2025 $5.45 $5.04 $0.41 178,204.0 +6.27%
Aug 15, 2025 $5.16 $4.94 $0.22 251,804.0 +0.39%
Aug 14, 2025 $5.14 $5.00 $0.14 107,258.0 -1.17%
Aug 13, 2025 $5.14 $4.90 $0.245 184,250.0 +0.98%
Aug 12, 2025 $5.16 $4.72 $0.4425 211,341.0 +5.38%
Aug 11, 2025 $4.84 $4.47 $0.37 194,372.0 +5.46%
Aug 08, 2025 $4.60 $4.30 $0.30 212,688.0 +6.76%
Aug 07, 2025 $4.29 $4.06 $0.23 161,906.0 +2.39%
Aug 06, 2025 $4.21 $4.13 $0.075 140,229.0 +0.72%
Aug 05, 2025 $4.20 $4.04 $0.1509 212,634.0 -0.95%
Aug 04, 2025 $4.21 $3.90 $0.31 279,116.0 +7.42%
Aug 01, 2025 $3.92 $3.76 $0.165 120,187.0 +2.36%
Jul 31, 2025 $4.01 $3.76 $0.2541 141,297.0 -4.02%
Jul 30, 2025 $4.20 $3.94 $0.2599 174,355.0 -2.93%
Jul 29, 2025 $4.13 $4.04 $0.09 474,130.0 +0.74%
Jul 28, 2025 $4.13 $4.07 $0.06 114,829.0 -0.49%
Jul 25, 2025 $4.17 $4.00 $0.17 144,736.0 -2.15%
Jul 24, 2025 $4.20 $4.03 $0.17 177,908.0 +1.46%

Citizens Inc Stock (CIA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Citizens Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Citizens Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Citizens Inc Stock (CIA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.45 $3.76 $1.69 3,057,534.0 +40.05%
Jul, 2025 $4.20 $3.25 $0.955 3,894,901.0 +9.46%
Jun, 2025 $3.91 $3.29 $0.625 9,822,718.0 -5.16%
May, 2025 $4.33 $3.53 $0.80 1,880,178.0 -8.68%
Apr, 2025 $4.87 $2.90 $1.97 2,372,667.0 -11.43%
Mar, 2025 $5.47 $4.12 $1.35 2,442,878.0 -5.41%
Feb, 2025 $5.72 $4.40 $1.32 2,183,649.0 -2.43%
Jan, 2025 $5.15 $4.00 $1.15 2,013,423.0 +22.94%

Citizens Inc Stock (CIA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.65 $3.75 $0.90 2,015,556.0 -10.71%
Nov, 2024 $5.29 $4.28 $1.01 1,737,572.0 -5.29%
Oct, 2024 $5.95 $3.45 $2.50 3,890,787.0 +30.66%
Sep, 2024 $3.76 $2.84 $0.9215 2,008,322.0 +25.69%
Aug, 2024 $3.29 $2.33 $0.96 1,126,819.0 +11.20%
Jul, 2024 $2.97 $2.58 $0.39 812,056.0 -4.78%
Jun, 2024 $3.20 $2.59 $0.61 926,264.0 -4.56%
May, 2024 $3.09 $2.05 $1.04 1,779,964.0 +27.80%
Apr, 2024 $2.38 $1.78 $0.60 1,178,405.0 +4.21%
Mar, 2024 $2.96 $1.96 $1.00 1,246,576.0 -23.84%
Feb, 2024 $3.15 $2.61 $0.54 1,079,514.0 +0.36%
Jan, 2024 $2.96 $2.46 $0.50 851,640.0 +4.09%

Citizens Inc Stock (CIA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.69 $2.69 $1.00 1,269,041.0 -18.48%
Nov, 2023 $3.62 $2.79 $0.83 1,180,802.0 +10.37%
Oct, 2023 $3.38 $2.72 $0.66 1,343,967.0 +4.91%
Sep, 2023 $3.25 $2.81 $0.44 818,338.0 -5.63%
Aug, 2023 $3.25 $2.51 $0.74 903,088.0 +17.51%
Jul, 2023 $2.75 $2.30 $0.45 713,658.0 +6.64%
Jun, 2023 $2.75 $2.03 $0.72 1,472,827.0 +14.76%
May, 2023 $2.54 $1.64 $0.90 3,997,266.0 +12.30%
Apr, 2023 $4.00 $1.87 $2.13 1,579,499.0 -49.60%
Mar, 2023 $3.75 $2.84 $0.91 1,086,345.0 +25.76%
Feb, 2023 $3.00 $2.34 $0.66 624,233.0 +22.92%
Jan, 2023 $2.60 $2.05 $0.55 566,064.0 +12.68%
insurance_life JXN
$98.47
price up icon 3.17%
insurance_life LNC
$41.94
price up icon 3.17%
insurance_life PRI
$269.85
price up icon 1.79%
insurance_life GL
$141.24
price up icon 1.16%
insurance_life UNM
$69.92
price up icon 0.84%
insurance_life PUK
$27.06
price up icon 0.19%
Cap:     |  Volume (24h):