Citizens, Inc. CIA
3.26 USD -0.41 (-11.17%)
Regular-session close
3.26 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
3.23 Day range 3.70
3.26 52-week range 6.38
- YTD
- -32.51%
- 1 year
- -42.71%
CIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.65 | 3.70 | 3.22 | 3.26 | -0.41 | -11.17% | 245,777 |
| Nov 12, 2026 | 4.05 | 4.08 | 3.65 | 3.67 | -0.36 | -8.93% | 148,500 |
| Nov 11, 2026 | 4.40 | 4.49 | 3.98 | 4.03 | -0.35 | -7.99% | 100,900 |
| Nov 10, 2026 | 4.35 | 4.41 | 4.25 | 4.38 | +0.03 | +0.69% | 80,000 |
| Nov 9, 2026 | 4.19 | 4.46 | 4.18 | 4.35 | +0.22 | +5.33% | 120,100 |
| Nov 6, 2026 | 3.92 | 4.25 | 3.92 | 4.13 | +0.01 | +0.24% | 137,600 |
| Nov 5, 2026 | 4.16 | 4.24 | 4.08 | 4.12 | -0.01 | -0.24% | 168,900 |
| Nov 4, 2026 | 3.86 | 4.19 | 3.86 | 4.13 | +0.31 | +8.12% | 294,500 |
| Nov 3, 2026 | 3.75 | 3.86 | 3.73 | 3.82 | +0.10 | +2.69% | 131,900 |
| Nov 2, 2026 | 3.66 | 3.80 | 3.52 | 3.72 | +0.10 | +2.76% | 132,500 |
| Oct 30, 2026 | 3.87 | 3.87 | 3.61 | 3.62 | -0.24 | -6.22% | 204,000 |
| Oct 29, 2026 | 3.85 | 3.89 | 3.80 | 3.86 | +0.06 | +1.58% | 120,800 |
| Oct 28, 2026 | 3.70 | 3.82 | 3.70 | 3.80 | +0.08 | +2.15% | 80,300 |
| Oct 27, 2026 | 3.57 | 3.74 | 3.56 | 3.72 | +0.17 | +4.79% | 99,000 |
| Oct 26, 2026 | 3.60 | 3.75 | 3.52 | 3.55 | -0.05 | -1.39% | 122,000 |
| Oct 23, 2026 | 3.57 | 3.65 | 3.52 | 3.60 | -0.03 | -0.83% | 144,500 |
| Oct 22, 2026 | 3.55 | 3.65 | 3.43 | 3.63 | +0.04 | +1.11% | 106,200 |
| Oct 21, 2026 | 3.49 | 3.60 | 3.47 | 3.59 | +0.06 | +1.70% | 117,000 |
| Oct 20, 2026 | 3.45 | 3.60 | 3.37 | 3.53 | +0.08 | +2.32% | 125,000 |
| Oct 19, 2026 | 3.48 | 3.48 | 3.33 | 3.45 | +0.01 | +0.29% | 97,100 |
| Oct 16, 2026 | 3.47 | 3.50 | 3.44 | 3.44 | -0.03 | -0.86% | 75,400 |
| Oct 15, 2026 | 3.42 | 3.49 | 3.37 | 3.47 | +0.10 | +2.97% | 106,400 |
| Oct 14, 2026 | 3.38 | 3.48 | 3.31 | 3.37 | -0.01 | -0.30% | 129,300 |
| Oct 13, 2026 | 3.55 | 3.55 | 3.38 | 3.38 | -0.12 | -3.43% | 126,100 |
| Oct 12, 2026 | 3.45 | 3.54 | 3.44 | 3.50 | +0.03 | +0.86% | 90,600 |
| Oct 9, 2026 | 3.49 | 3.58 | 3.41 | 3.47 | -0.06 | -1.70% | 84,200 |
| Oct 8, 2026 | 3.42 | 3.57 | 3.42 | 3.53 | +0.06 | +1.73% | 140,600 |
| Oct 7, 2026 | 3.48 | 3.48 | 3.41 | 3.47 | -0.05 | -1.42% | 81,100 |
| Oct 6, 2026 | 3.60 | 3.68 | 3.47 | 3.52 | -0.04 | -1.12% | 99,200 |
| Oct 5, 2026 | 3.51 | 3.60 | 3.51 | 3.56 | +0.02 | +0.56% | 106,400 |
| Oct 2, 2026 | 3.53 | 3.60 | 3.49 | 3.54 | +0.07 | +2.02% | 85,000 |
| Oct 1, 2026 | 3.47 | 3.62 | 3.38 | 3.47 | +0.02 | +0.58% | 96,000 |
| Sep 30, 2026 | 3.66 | 3.66 | 3.44 | 3.45 | -0.17 | -4.70% | 137,200 |
| Sep 29, 2026 | 3.64 | 3.71 | 3.59 | 3.62 | +0.01 | +0.28% | 85,700 |
| Sep 28, 2026 | 3.61 | 3.66 | 3.55 | 3.61 | +0.02 | +0.56% | 96,500 |
| Sep 25, 2026 | 3.59 | 3.67 | 3.48 | 3.59 | -0.02 | -0.55% | 148,400 |
| Sep 24, 2026 | 3.54 | 3.62 | 3.52 | 3.61 | +0.08 | +2.27% | 103,300 |
| Sep 23, 2026 | 3.67 | 3.69 | 3.53 | 3.53 | -0.18 | -4.85% | 97,800 |
| Sep 22, 2026 | 3.63 | 3.73 | 3.58 | 3.71 | +0.10 | +2.77% | 123,300 |
| Sep 21, 2026 | 3.60 | 3.65 | 3.40 | 3.61 | +0.03 | +0.84% | 107,000 |
| Sep 18, 2026 | 3.48 | 3.60 | 3.46 | 3.58 | +0.10 | +2.87% | 327,800 |
| Sep 17, 2026 | 3.61 | 3.65 | 3.39 | 3.48 | -0.05 | -1.42% | 99,300 |
| Sep 16, 2026 | 3.58 | 3.60 | 3.53 | 3.53 | 0.00 | 0.00% | 113,700 |
| Sep 15, 2026 | 3.62 | 3.62 | 3.51 | 3.53 | -0.09 | -2.49% | 82,600 |
| Sep 14, 2026 | 3.61 | 3.64 | 3.48 | 3.62 | +0.04 | +1.12% | 128,800 |
| Sep 11, 2026 | 3.57 | 3.64 | 3.46 | 3.58 | +0.08 | +2.29% | 152,300 |
| Sep 10, 2026 | 3.64 | 3.84 | 3.46 | 3.50 | -0.11 | -3.05% | 146,700 |
| Sep 9, 2026 | 3.79 | 3.83 | 3.55 | 3.61 | -0.21 | -5.50% | 184,300 |
| Sep 8, 2026 | 3.92 | 3.95 | 3.80 | 3.82 | -0.13 | -3.29% | 85,700 |
| Sep 4, 2026 | 3.94 | 3.99 | 3.85 | 3.95 | -0.02 | -0.50% | 101,200 |
| Sep 3, 2026 | 3.94 | 4.06 | 3.86 | 3.97 | +0.08 | +2.06% | 92,400 |
| Sep 2, 2026 | 3.85 | 3.97 | 3.85 | 3.89 | +0.08 | +2.10% | 141,900 |
| Sep 1, 2026 | 3.73 | 3.89 | 3.73 | 3.81 | +0.05 | +1.33% | 110,700 |
| Aug 31, 2026 | 3.87 | 3.90 | 3.70 | 3.76 | -0.08 | -2.08% | 155,700 |
| Aug 28, 2026 | 3.97 | 4.00 | 3.83 | 3.84 | -0.08 | -2.04% | 93,300 |
| Aug 27, 2026 | 3.89 | 3.97 | 3.89 | 3.92 | -0.01 | -0.25% | 61,500 |
| Aug 26, 2026 | 3.87 | 3.95 | 3.87 | 3.93 | +0.04 | +1.03% | 88,600 |
| Aug 25, 2026 | 3.97 | 4.03 | 3.82 | 3.89 | -0.05 | -1.27% | 104,300 |
| Aug 24, 2026 | 3.79 | 3.97 | 3.76 | 3.94 | +0.18 | +4.79% | 127,300 |
| Aug 21, 2026 | 3.83 | 3.88 | 3.75 | 3.76 | -0.04 | -1.05% | 120,200 |
| Aug 20, 2026 | 3.88 | 3.94 | 3.80 | 3.80 | -0.07 | -1.81% | 140,800 |
| Aug 19, 2026 | 3.85 | 3.99 | 3.75 | 3.87 | +0.07 | +1.84% | 153,300 |
| Aug 18, 2026 | 3.80 | 3.93 | 3.77 | 3.80 | -0.02 | -0.52% | 117,900 |
| Aug 17, 2026 | 3.97 | 4.03 | 3.78 | 3.82 | -0.15 | -3.78% | 176,300 |
| Aug 14, 2026 | 3.90 | 4.05 | 3.80 | 3.97 | +0.07 | +1.79% | 96,400 |
65 days, newest first. Daily bars as drawn on the CIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.