Get the Stockscreener App
3.78
5.74%
-0.23
After Hours:
4.50
0.72
+19.05%
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 May 09, 2025, is $3.78.
- 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 130.49% to $3.78 now.
- The 52-week high stock price for CIA is $5.945, representing a 57.28% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for CIA is $2.33, indicating a -38.36% decrease from the current share price, occurred on August 05, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $4.01 | $3.62 | $0.39 | 158,828.0 | -5.74% |
| May 08, 2025 | $4.09 | $3.90 | $0.19 | 75,664.0 | +5.25% |
| May 07, 2025 | $4.15 | $3.81 | $0.34 | 124,716.0 | -6.62% |
| May 06, 2025 | $4.23 | $4.00 | $0.23 | 54,149.0 | +0.74% |
| May 05, 2025 | $4.27 | $4.05 | $0.22 | 70,356.0 | -4.03% |
| May 02, 2025 | $4.33 | $4.10 | $0.23 | 68,833.0 | +3.69% |
| May 01, 2025 | $4.23 | $3.97 | $0.26 | 56,527.0 | +0.99% |
| Apr 30, 2025 | $4.14 | $4.00 | $0.14 | 89,993.0 | -6.06% |
| Apr 29, 2025 | $4.48 | $4.25 | $0.23 | 107,625.0 | -4.88% |
| Apr 28, 2025 | $4.61 | $4.28 | $0.33 | 87,969.0 | +5.13% |
| Apr 25, 2025 | $4.35 | $4.11 | $0.2415 | 62,916.0 | +0.70% |
| Apr 24, 2025 | $4.60 | $4.23 | $0.3699 | 72,125.0 | -5.75% |
| Apr 23, 2025 | $4.69 | $4.45 | $0.24 | 50,970.0 | +1.80% |
| Apr 22, 2025 | $4.59 | $4.07 | $0.5159 | 95,744.0 | +2.78% |
| Apr 21, 2025 | $4.36 | $4.14 | $0.215 | 82,038.0 | -0.92% |
| Apr 17, 2025 | $4.47 | $4.31 | $0.16 | 67,057.0 | +0.93% |
| Apr 16, 2025 | $4.36 | $4.17 | $0.19 | 64,485.0 | +1.41% |
| Apr 15, 2025 | $4.39 | $4.18 | $0.21 | 50,247.0 | +1.43% |
| Apr 14, 2025 | $4.36 | $4.03 | $0.33 | 90,652.0 | +5.00% |
| Apr 11, 2025 | $4.17 | $3.97 | $0.20 | 127,610.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.33 | $3.62 | $0.71 | 767,901.0 | -6.20% |
| 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% |
0.06%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):