Get the Stockscreener App
5.53
3.49%
-0.20
After Hours:
5.54
0.010
+0.18%
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 April 29, 2026, is $5.53.
- 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 237.20% to $5.53 now.
- The 52-week high stock price for CIA is $6.404, representing a 15.80% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for CIA is $3.245, indicating a -41.32% decrease from the current share price, occurred on July 16, 2025.
- The closing price of Citizens Inc (CIA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 29, 2026 | $5.75 | $5.47 | $0.285 | 79,063.0 | -3.49% |
| Apr 28, 2026 | $5.81 | $5.45 | $0.36 | 70,106.0 | +1.96% |
| Apr 27, 2026 | $5.75 | $5.53 | $0.225 | 79,344.0 | -1.58% |
| Apr 24, 2026 | $5.73 | $5.46 | $0.265 | 50,131.0 | +2.51% |
| Apr 23, 2026 | $5.62 | $5.51 | $0.115 | 51,402.0 | -1.24% |
| Apr 22, 2026 | $5.68 | $5.53 | $0.15 | 41,295.0 | +0.18% |
| Apr 21, 2026 | $5.64 | $5.48 | $0.16 | 83,695.0 | -0.53% |
| Apr 20, 2026 | $5.72 | $5.33 | $0.39 | 158,810.0 | +1.25% |
| Apr 17, 2026 | $5.68 | $5.37 | $0.31 | 115,415.0 | +3.14% |
| Apr 16, 2026 | $5.43 | $5.29 | $0.14 | 48,533.0 | +0.56% |
| Apr 15, 2026 | $5.49 | $5.30 | $0.19 | 60,215.0 | -2.00% |
| Apr 14, 2026 | $5.62 | $5.47 | $0.1499 | 59,519.0 | -1.61% |
| Apr 13, 2026 | $5.60 | $5.32 | $0.28 | 86,738.0 | +4.29% |
| Apr 10, 2026 | $5.55 | $5.28 | $0.27 | 91,978.0 | -3.94% |
| Apr 09, 2026 | $5.62 | $5.26 | $0.36 | 118,635.0 | +2.20% |
| Apr 08, 2026 | $5.69 | $5.29 | $0.399 | 156,498.0 | +4.60% |
| Apr 07, 2026 | $5.34 | $4.96 | $0.38 | 142,807.0 | +0.97% |
| Apr 06, 2026 | $5.39 | $5.08 | $0.31 | 87,758.0 | +1.37% |
| Apr 02, 2026 | $5.12 | $4.90 | $0.22 | 70,458.0 | +0.39% |
| Apr 01, 2026 | $5.24 | $5.01 | $0.23 | 142,171.0 | +0.99% |
| Mar 31, 2026 | $5.10 | $4.74 | $0.3626 | 152,101.0 | +4.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $5.81 | $4.90 | $0.91 | 1,873,634.0 | +9.94% |
| Mar, 2026 | $5.86 | $4.40 | $1.46 | 3,693,276.0 | -7.20% |
| Feb, 2026 | $6.40 | $5.35 | $1.05 | 1,676,603.0 | -2.34% |
| Jan, 2026 | $5.70 | $4.60 | $1.10 | 1,497,382.0 | +14.91% |
Citizens Inc Stock (CIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.00 | $4.66 | $1.34 | 2,234,523.0 | -13.42% |
| Nov, 2025 | $6.36 | $5.12 | $1.24 | 2,109,178.0 | +7.00% |
| Oct, 2025 | $6.08 | $5.08 | $0.995 | 2,423,579.0 | +6.10% |
| Sep, 2025 | $5.99 | $5.04 | $0.95 | 3,549,354.0 | -0.76% |
| Aug, 2025 | $5.46 | $3.76 | $1.70 | 3,271,867.0 | +38.48% |
| Jul, 2025 | $4.20 | $3.25 | $0.955 | 3,894,901.0 | +9.46% |
| 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% |
1.07%
4.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):