Stockscreener 앱 받기
5.27
2.04%
-0.11
시간 외 거래:
5.27
Citizens Inc 주식 (CIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $5.48 | $5.18 | $0.295 | 101,611.0 | -2.04% |
| 2026-05-01 | $5.49 | $5.33 | $0.155 | 45,118.0 | -0.37% |
| 2026-04-30 | $5.54 | $5.38 | $0.17 | 71,844.0 | -2.35% |
| 2026-04-29 | $5.75 | $5.47 | $0.285 | 79,063.0 | -3.49% |
| 2026-04-28 | $5.81 | $5.45 | $0.36 | 70,106.0 | +1.96% |
| 2026-04-27 | $5.75 | $5.53 | $0.225 | 79,344.0 | -1.58% |
| 2026-04-24 | $5.73 | $5.46 | $0.265 | 50,131.0 | +2.51% |
| 2026-04-23 | $5.62 | $5.51 | $0.115 | 51,402.0 | -1.24% |
| 2026-04-22 | $5.68 | $5.53 | $0.15 | 41,295.0 | +0.18% |
| 2026-04-21 | $5.64 | $5.48 | $0.16 | 83,695.0 | -0.53% |
| 2026-04-20 | $5.72 | $5.33 | $0.39 | 158,810.0 | +1.25% |
| 2026-04-17 | $5.68 | $5.37 | $0.31 | 115,415.0 | +3.14% |
| 2026-04-16 | $5.43 | $5.29 | $0.14 | 48,533.0 | +0.56% |
| 2026-04-15 | $5.49 | $5.30 | $0.19 | 60,215.0 | -2.00% |
| 2026-04-14 | $5.62 | $5.47 | $0.1499 | 59,519.0 | -1.61% |
| 2026-04-13 | $5.60 | $5.32 | $0.28 | 86,738.0 | +4.29% |
| 2026-04-10 | $5.55 | $5.28 | $0.27 | 91,978.0 | -3.94% |
| 2026-04-09 | $5.62 | $5.26 | $0.36 | 118,635.0 | +2.20% |
| 2026-04-08 | $5.69 | $5.29 | $0.399 | 156,498.0 | +4.60% |
| 2026-04-07 | $5.34 | $4.96 | $0.38 | 142,807.0 | +0.97% |
Citizens Inc 주식 (CIA) 연도별 가격 이력
이 심층 분석에서는 Citizens Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Citizens Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Citizens Inc 주식 (CIA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.49 | $5.18 | $0.305 | 248,340.0 | -2.41% |
| 2026-04 | $5.81 | $4.90 | $0.91 | 1,866,415.0 | +7.36% |
| 2026-03 | $5.86 | $4.40 | $1.46 | 3,693,276.0 | -7.20% |
| 2026-02 | $6.40 | $5.35 | $1.05 | 1,676,603.0 | -2.34% |
| 2026-01 | $5.70 | $4.60 | $1.10 | 1,497,382.0 | +14.91% |
Citizens Inc 주식 (CIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.00 | $4.66 | $1.34 | 2,234,523.0 | -13.42% |
| 2025-11 | $6.36 | $5.12 | $1.24 | 2,109,178.0 | +7.00% |
| 2025-10 | $6.08 | $5.08 | $0.995 | 2,423,579.0 | +6.10% |
| 2025-09 | $5.99 | $5.04 | $0.95 | 3,549,354.0 | -0.76% |
| 2025-08 | $5.46 | $3.76 | $1.70 | 3,271,867.0 | +38.48% |
| 2025-07 | $4.20 | $3.25 | $0.955 | 3,894,901.0 | +9.46% |
| 2025-06 | $3.91 | $3.29 | $0.625 | 9,822,718.0 | -5.16% |
| 2025-05 | $4.33 | $3.53 | $0.80 | 1,880,178.0 | -8.68% |
| 2025-04 | $4.87 | $2.90 | $1.97 | 2,372,667.0 | -11.43% |
| 2025-03 | $5.47 | $4.12 | $1.35 | 2,442,878.0 | -5.41% |
| 2025-02 | $5.72 | $4.40 | $1.32 | 2,183,649.0 | -2.43% |
| 2025-01 | $5.15 | $4.00 | $1.15 | 2,013,423.0 | +22.94% |
Citizens Inc 주식 (CIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.75 | $0.90 | 2,015,556.0 | -10.71% |
| 2024-11 | $5.29 | $4.28 | $1.01 | 1,737,572.0 | -5.29% |
| 2024-10 | $5.95 | $3.45 | $2.50 | 3,890,787.0 | +30.66% |
| 2024-09 | $3.76 | $2.84 | $0.9215 | 2,008,322.0 | +25.69% |
| 2024-08 | $3.29 | $2.33 | $0.96 | 1,126,819.0 | +11.20% |
| 2024-07 | $2.97 | $2.58 | $0.39 | 812,056.0 | -4.78% |
| 2024-06 | $3.20 | $2.59 | $0.61 | 926,264.0 | -4.56% |
| 2024-05 | $3.09 | $2.05 | $1.04 | 1,779,964.0 | +27.80% |
| 2024-04 | $2.38 | $1.78 | $0.60 | 1,178,405.0 | +4.21% |
| 2024-03 | $2.96 | $1.96 | $1.00 | 1,246,576.0 | -23.84% |
| 2024-02 | $3.15 | $2.61 | $0.54 | 1,079,514.0 | +0.36% |
| 2024-01 | $2.96 | $2.46 | $0.50 | 851,640.0 | +4.09% |
1.63%
자본화:
|
볼륨(24시간):