Stockscreener 앱 받기
5.57
2.58%
0.14
Citizens Inc 주식 (CIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $5.60 | $5.30 | $0.30 | 88,565.0 | +2.58% |
| 2025-10-30 | $5.53 | $5.35 | $0.175 | 97,952.0 | +0.74% |
| 2025-10-29 | $5.67 | $5.29 | $0.38 | 168,185.0 | -0.19% |
| 2025-10-28 | $5.61 | $5.38 | $0.23 | 148,864.0 | -1.46% |
| 2025-10-27 | $5.91 | $5.42 | $0.485 | 117,811.0 | -3.35% |
| 2025-10-24 | $5.71 | $5.59 | $0.12 | 67,557.0 | +0.53% |
| 2025-10-23 | $5.82 | $5.34 | $0.4795 | 60,883.0 | +2.17% |
| 2025-10-22 | $5.54 | $5.34 | $0.2031 | 92,330.0 | +0.55% |
| 2025-10-21 | $5.99 | $5.48 | $0.51 | 156,996.0 | -9.26% |
| 2025-10-20 | $6.08 | $5.78 | $0.295 | 187,601.0 | +4.67% |
| 2025-10-17 | $5.90 | $5.70 | $0.20 | 126,058.0 | -0.34% |
| 2025-10-16 | $5.91 | $5.74 | $0.1682 | 87,917.0 | -1.69% |
| 2025-10-15 | $5.93 | $5.75 | $0.18 | 99,540.0 | +1.90% |
| 2025-10-14 | $5.80 | $5.33 | $0.4725 | 105,282.0 | +4.32% |
| 2025-10-13 | $5.58 | $5.33 | $0.25 | 80,553.0 | +4.32% |
| 2025-10-10 | $5.50 | $5.31 | $0.19 | 87,369.0 | -3.10% |
| 2025-10-09 | $5.54 | $5.27 | $0.27 | 74,673.0 | -0.72% |
| 2025-10-08 | $5.54 | $5.20 | $0.34 | 95,237.0 | +3.56% |
| 2025-10-07 | $5.40 | $5.26 | $0.14 | 87,614.0 | -0.74% |
| 2025-10-06 | $5.42 | $5.23 | $0.195 | 135,108.0 | +3.46% |
| 2025-10-03 | $5.25 | $5.09 | $0.16 | 58,521.0 | +1.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.08 | $5.08 | $0.995 | 2,512,144.0 | +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% |
Citizens Inc 주식 (CIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.69 | $2.69 | $1.00 | 1,269,041.0 | -18.48% |
| 2023-11 | $3.62 | $2.79 | $0.83 | 1,180,802.0 | +10.37% |
| 2023-10 | $3.38 | $2.72 | $0.66 | 1,343,967.0 | +4.91% |
| 2023-09 | $3.25 | $2.81 | $0.44 | 818,338.0 | -5.63% |
| 2023-08 | $3.25 | $2.51 | $0.74 | 903,088.0 | +17.51% |
| 2023-07 | $2.75 | $2.30 | $0.45 | 713,658.0 | +6.64% |
| 2023-06 | $2.75 | $2.03 | $0.72 | 1,472,827.0 | +14.76% |
| 2023-05 | $2.54 | $1.64 | $0.90 | 3,997,266.0 | +12.30% |
| 2023-04 | $4.00 | $1.87 | $2.13 | 1,579,499.0 | -49.60% |
| 2023-03 | $3.75 | $2.84 | $0.91 | 1,086,345.0 | +25.76% |
| 2023-02 | $3.00 | $2.34 | $0.66 | 624,233.0 | +22.92% |
| 2023-01 | $2.60 | $2.05 | $0.55 | 566,064.0 | +12.68% |
2.25%
0.65%
자본화:
|
볼륨(24시간):