Citizens Inc (CIA)

Date: O: H: L: C: Vol:

Citizens Inc 주식 (CIA) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$4.15	$3.86	$0.29	165,244	+8.12%
Nov 03, 2026	$3.86	$3.73	$0.13	131,857	+2.69%
Nov 02, 2026	$3.80	$3.52	$0.28	132,550	+2.76%
Oct 30, 2026	$3.87	$3.61	$0.26	203,994	-6.22%
Oct 29, 2026	$3.89	$3.80	$0.09	120,757	+1.58%
Oct 28, 2026	$3.82	$3.70	$0.12	80,308	+2.15%
Oct 27, 2026	$3.74	$3.56	$0.18	99,036	+4.79%
Oct 26, 2026	$3.75	$3.52	$0.235	121,981	-1.39%
Oct 23, 2026	$3.65	$3.52	$0.13	144,494	-0.83%
Oct 22, 2026	$3.65	$3.43	$0.22	106,191	+1.11%
Oct 21, 2026	$3.60	$3.47	$0.13	116,963	+1.70%
Oct 20, 2026	$3.60	$3.37	$0.235	124,957	+2.32%
Oct 19, 2026	$3.48	$3.33	$0.15	97,121	+0.29%
Oct 16, 2026	$3.50	$3.44	$0.065	75,382	-0.86%
Oct 15, 2026	$3.49	$3.37	$0.12	106,463	+2.97%
Oct 14, 2026	$3.48	$3.31	$0.165	129,347	-0.30%
Oct 13, 2026	$3.55	$3.38	$0.17	126,175	-3.43%
Oct 12, 2026	$3.54	$3.44	$0.1	90,616	+0.86%
Oct 09, 2026	$3.58	$3.41	$0.175	84,175	-1.70%
Oct 08, 2026	$3.57	$3.42	$0.145	140,567	+1.73%
Oct 07, 2026	$3.48	$3.41	$0.075	81,136	-1.42%
Oct 06, 2026	$3.68	$3.47	$0.21	99,204	-1.12%

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
Nov, 2026	$4.15	$3.52	$0.63	429,651	+14.09%
Oct, 2026	$3.89	$3.31	$0.58	2,436,304	+4.93%
Sep, 2026	$4.06	$3.39	$0.665	2,666,040	-8.24%
Aug, 2026	$4.90	$3.56	$1.34	3,313,924	-20.34%
Jul, 2026	$6.12	$4.67	$1.45	2,270,927	-17.77%
Jun, 2026	$6.54	$4.94	$1.60	2,963,189	+10.60%
May, 2026	$5.74	$4.73	$1.01	1,766,555	-3.89%
Apr, 2026	$5.81	$4.90	$0.91	1,866,415	+7.36%
Mar, 2026	$5.86	$4.40	$1.46	3,693,276	-7.20%
Feb, 2026	$6.40	$5.35	$1.05	1,676,603	-2.34%
Jan, 2026	$5.70	$4.60	$1.10	1,497,382	+14.91%

Citizens Inc 주식 (CIA) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$6.00	$4.66	$1.34	2,234,523	-13.42%
Nov, 2025	$6.36	$5.12	$1.24	2,109,178	+7.00%
Oct, 2025	$6.08	$5.08	$0.995	2,423,579	+6.10%
Sep, 2025	$5.99	$5.04	$0.95	3,549,354	-0.76%
Aug, 2025	$5.46	$3.76	$1.70	3,271,867	+38.48%
Jul, 2025	$4.20	$3.25	$0.955	3,894,901	+9.46%
Jun, 2025	$3.91	$3.29	$0.625	9,822,718	-5.16%
May, 2025	$4.33	$3.53	$0.8	1,880,178	-8.68%
Apr, 2025	$4.87	$2.90	$1.97	2,372,667	-11.43%
Mar, 2025	$5.47	$4.12	$1.35	2,442,878	-5.41%
Feb, 2025	$5.72	$4.40	$1.32	2,183,649	-2.43%
Jan, 2025	$5.15	$4.00	$1.15	2,013,423	+22.94%

Citizens Inc 주식 (CIA) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$4.65	$3.75	$0.9	2,015,556	-10.71%
Nov, 2024	$5.29	$4.28	$1.01	1,737,572	-5.29%
Oct, 2024	$5.95	$3.45	$2.50	3,890,787	+30.66%
Sep, 2024	$3.76	$2.84	$0.9215	2,008,322	+25.69%
Aug, 2024	$3.29	$2.33	$0.96	1,126,819	+11.20%
Jul, 2024	$2.97	$2.58	$0.39	812,056	-4.78%
Jun, 2024	$3.20	$2.59	$0.61	926,264	-4.56%
May, 2024	$3.09	$2.05	$1.04	1,779,964	+27.80%
Apr, 2024	$2.38	$1.78	$0.6	1,178,405	+4.21%
Mar, 2024	$2.96	$1.96	$1.00	1,246,576	-23.84%
Feb, 2024	$3.15	$2.61	$0.54	1,079,514	+0.36%
Jan, 2024	$2.96	$2.46	$0.5	851,640	+4.09%

CIA와(과) 유사한 종목