Get the Stockscreener App
2.58
2.79%
+0.07
After Hours:
2.56
-0.02
-0.78%
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 16, 2024, is $2.58.
- 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 57.32% to $2.58 now.
- The 52-week high stock price for CIA is $3.69, representing a 43.02% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for CIA is $1.64, indicating a -36.43% decrease from the current share price, occurred on May 26, 2023.
- The closing price of Citizens, Inc. (CIA) stock in the beginning of 2023 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 16, 2024 | $2.59 | $2.47 | $0.12 | 36,147.0 | +2.79% |
| May 15, 2024 | $2.65 | $2.48 | $0.17 | 57,596.0 | -1.57% |
| May 14, 2024 | $2.85 | $2.55 | $0.305 | 117,122.0 | -1.16% |
| May 13, 2024 | $2.60 | $2.41 | $0.19 | 53,190.0 | +4.45% |
| May 10, 2024 | $2.60 | $2.33 | $0.27 | 110,014.0 | +5.56% |
| May 09, 2024 | $2.39 | $2.21 | $0.18 | 107,443.0 | -1.27% |
| May 08, 2024 | $2.40 | $2.20 | $0.20 | 92,790.0 | +11.79% |
| May 07, 2024 | $2.30 | $2.06 | $0.2404 | 92,491.0 | -8.23% |
| May 06, 2024 | $2.36 | $2.16 | $0.20 | 136,477.0 | +9.48% |
| May 03, 2024 | $2.17 | $2.05 | $0.12 | 118,269.0 | -1.40% |
| May 02, 2024 | $2.18 | $2.09 | $0.09 | 46,436.0 | -1.83% |
| May 01, 2024 | $2.35 | $2.13 | $0.222 | 64,089.0 | -2.24% |
| Apr 30, 2024 | $2.38 | $2.17 | $0.21 | 68,422.0 | +2.29% |
| Apr 29, 2024 | $2.24 | $2.10 | $0.14 | 61,138.0 | +4.81% |
| Apr 26, 2024 | $2.15 | $2.03 | $0.12 | 34,683.0 | +0.97% |
| Apr 25, 2024 | $2.08 | $1.99 | $0.09 | 64,457.0 | -1.90% |
| Apr 24, 2024 | $2.17 | $2.08 | $0.095 | 67,414.0 | +1.45% |
| Apr 23, 2024 | $2.09 | $2.00 | $0.09 | 49,526.0 | +2.48% |
| Apr 22, 2024 | $2.14 | $1.99 | $0.15 | 27,697.0 | -0.49% |
| Apr 19, 2024 | $2.14 | $2.03 | $0.11 | 53,605.0 | +1.00% |
| Apr 18, 2024 | $2.10 | $1.95 | $0.15 | 35,981.0 | +1.52% |
| Apr 17, 2024 | $2.01 | $1.92 | $0.09 | 42,618.0 | +0.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.85 | $2.05 | $0.805 | 1,068,211.0 | +15.70% |
| 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% |
Citizens, Inc. Stock (CIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.31 | $2.01 | $1.30 | 1,291,856.0 | -22.26% |
| Nov, 2022 | $3.65 | $1.93 | $1.72 | 1,182,286.0 | +1.86% |
| Oct, 2022 | $3.51 | $2.57 | $0.9425 | 674,453.0 | -19.46% |
| Sep, 2022 | $3.82 | $3.29 | $0.53 | 1,023,914.0 | -11.87% |
| Aug, 2022 | $4.12 | $3.72 | $0.405 | 1,297,739.0 | -2.07% |
| Jul, 2022 | $4.33 | $3.81 | $0.52 | 1,441,776.0 | -7.64% |
| Jun, 2022 | $4.52 | $3.17 | $1.35 | 10,462,732.0 | +26.20% |
| May, 2022 | $3.60 | $2.45 | $1.15 | 4,053,940.0 | +11.04% |
| Apr, 2022 | $4.43 | $2.93 | $1.50 | 2,808,202.0 | -29.48% |
| Mar, 2022 | $4.43 | $4.02 | $0.41 | 2,105,629.0 | -0.24% |
| Feb, 2022 | $4.75 | $4.14 | $0.605 | 1,284,770.0 | -10.53% |
| Jan, 2022 | $5.49 | $4.54 | $0.95 | 1,401,582.0 | -10.55% |
0.54%
0.55%
Cap:
|
Volume (24h):