Get the Stockscreener App
4.81
5.48%
0.25
Pre-market:
5.29
0.48
+9.98%
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 02, 2025, is $4.81.
- 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 193.29% to $4.81 now.
- The 52-week high stock price for CIA is $5.945, representing a 23.60% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for CIA is $1.78, indicating a -62.99% decrease from the current share price, occurred on April 12, 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $4.87 | $4.57 | $0.30 | 89,701.0 | +5.48% |
| Apr 01, 2025 | $4.69 | $4.43 | $0.26 | 119,044.0 | +0.22% |
| Mar 31, 2025 | $4.68 | $4.41 | $0.27 | 219,898.0 | -2.36% |
| Mar 28, 2025 | $5.01 | $4.63 | $0.38 | 94,051.0 | -5.09% |
| Mar 27, 2025 | $4.98 | $4.74 | $0.24 | 69,934.0 | +1.45% |
| Mar 26, 2025 | $5.08 | $4.80 | $0.285 | 115,542.0 | -5.47% |
| Mar 25, 2025 | $5.26 | $5.05 | $0.2089 | 87,171.0 | -0.58% |
| Mar 24, 2025 | $5.47 | $5.05 | $0.42 | 130,444.0 | +0.39% |
| Mar 21, 2025 | $5.29 | $5.05 | $0.235 | 127,276.0 | -2.47% |
| Mar 20, 2025 | $5.32 | $4.83 | $0.485 | 94,221.0 | +2.14% |
| Mar 19, 2025 | $5.25 | $4.88 | $0.375 | 99,585.0 | +5.53% |
| Mar 18, 2025 | $5.03 | $4.80 | $0.2292 | 124,252.0 | -4.13% |
| Mar 17, 2025 | $5.16 | $4.62 | $0.54 | 238,609.0 | +8.99% |
| Mar 14, 2025 | $4.79 | $4.42 | $0.37 | 134,717.0 | +4.01% |
| Mar 13, 2025 | $4.61 | $4.36 | $0.25 | 88,190.0 | +0.00% |
| Mar 12, 2025 | $4.60 | $4.31 | $0.29 | 131,482.0 | +2.75% |
| Mar 11, 2025 | $4.50 | $4.12 | $0.38 | 118,409.0 | +3.80% |
| Mar 10, 2025 | $4.40 | $4.16 | $0.24 | 150,436.0 | -3.66% |
| Mar 07, 2025 | $4.42 | $4.17 | $0.25 | 129,711.0 | +0.92% |
| Mar 06, 2025 | $4.62 | $4.29 | $0.33 | 65,409.0 | -7.08% |
| Mar 05, 2025 | $4.71 | $4.49 | $0.22 | 66,318.0 | +2.42% |
| Mar 04, 2025 | $4.66 | $4.55 | $0.11 | 43,945.0 | -8.27% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $4.87 | $4.43 | $0.44 | 298,446.0 | +5.71% |
| 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% |
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):