Get the Stockscreener App
4.18
1.46%
0.06
After Hours:
4.15
-0.03
-0.72%
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 July 24, 2025, is $4.18.
- 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 154.88% to $4.18 now.
- The 52-week high stock price for CIA is $5.945, representing a 42.22% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for CIA is $2.33, indicating a -44.26% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Citizens Inc (CIA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 24, 2025 | $4.20 | $4.03 | $0.17 | 177,908.0 | +1.46% |
| Jul 23, 2025 | $4.14 | $4.00 | $0.1362 | 87,174.0 | +8.14% |
| Jul 22, 2025 | $3.84 | $3.64 | $0.20 | 232,982.0 | +4.38% |
| Jul 21, 2025 | $3.70 | $3.50 | $0.20 | 170,796.0 | +2.53% |
| Jul 18, 2025 | $3.58 | $3.47 | $0.1084 | 134,408.0 | +1.71% |
| Jul 17, 2025 | $3.52 | $3.32 | $0.20 | 132,560.0 | +4.17% |
| Jul 16, 2025 | $3.37 | $3.25 | $0.125 | 134,666.0 | +1.82% |
| Jul 15, 2025 | $3.37 | $3.26 | $0.11 | 153,044.0 | -1.49% |
| Jul 14, 2025 | $3.42 | $3.28 | $0.145 | 140,935.0 | -2.05% |
| Jul 11, 2025 | $3.45 | $3.38 | $0.075 | 137,465.0 | -0.58% |
| Jul 10, 2025 | $3.49 | $3.42 | $0.07 | 106,592.0 | -0.86% |
| Jul 09, 2025 | $3.52 | $3.43 | $0.09 | 140,750.0 | -1.14% |
| Jul 08, 2025 | $3.55 | $3.48 | $0.07 | 166,142.0 | +0.00% |
| Jul 07, 2025 | $3.59 | $3.45 | $0.14 | 296,989.0 | -2.23% |
| Jul 03, 2025 | $3.69 | $3.54 | $0.145 | 163,135.0 | +0.56% |
| Jul 02, 2025 | $3.63 | $3.51 | $0.12 | 194,519.0 | -1.11% |
| Jul 01, 2025 | $3.63 | $3.45 | $0.18 | 275,489.0 | +3.44% |
| Jun 30, 2025 | $3.69 | $3.49 | $0.20 | 357,920.0 | -5.68% |
| Jun 27, 2025 | $3.74 | $3.44 | $0.30 | 6,067,221.0 | +6.63% |
| Jun 26, 2025 | $3.50 | $3.30 | $0.20 | 325,661.0 | +4.52% |
| Jun 25, 2025 | $3.45 | $3.32 | $0.13 | 195,624.0 | -3.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $4.20 | $3.25 | $0.955 | 3,023,462.0 | +19.77% |
| Jun, 2025 | $3.91 | $3.29 | $0.625 | 9,822,718.0 | -5.16% |
| May, 2025 | $4.33 | $3.53 | $0.80 | 1,880,178.0 | -8.68% |
| Apr, 2025 | $4.87 | $2.90 | $1.97 | 2,372,667.0 | -11.43% |
| Mar, 2025 | $5.47 | $4.12 | $1.35 | 2,442,878.0 | -5.41% |
| Feb, 2025 | $5.72 | $4.40 | $1.32 | 2,183,649.0 | -2.43% |
| Jan, 2025 | $5.15 | $4.00 | $1.15 | 2,013,423.0 | +22.94% |
Citizens Inc Stock (CIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.65 | $3.75 | $0.90 | 2,015,556.0 | -10.71% |
| Nov, 2024 | $5.29 | $4.28 | $1.01 | 1,737,572.0 | -5.29% |
| Oct, 2024 | $5.95 | $3.45 | $2.50 | 3,890,787.0 | +30.66% |
| Sep, 2024 | $3.76 | $2.84 | $0.9215 | 2,008,322.0 | +25.69% |
| Aug, 2024 | $3.29 | $2.33 | $0.96 | 1,126,819.0 | +11.20% |
| Jul, 2024 | $2.97 | $2.58 | $0.39 | 812,056.0 | -4.78% |
| Jun, 2024 | $3.20 | $2.59 | $0.61 | 926,264.0 | -4.56% |
| May, 2024 | $3.09 | $2.05 | $1.04 | 1,779,964.0 | +27.80% |
| 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% |
1.53%
5.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):