Get the Stockscreener App
4.94
0.00%
0.00
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 22, 2026, is $4.94.
- 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 201.22% to $4.94 now.
- The 52-week high stock price for CIA is $6.404, representing a 29.64% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for CIA is $3.245, indicating a -34.31% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $5.07 | $4.87 | $0.20 | 60,882.0 | +0.00% |
| May 21, 2026 | $5.01 | $4.72 | $0.285 | 82,552.0 | +2.92% |
| May 20, 2026 | $5.13 | $4.76 | $0.3699 | 103,845.0 | -1.23% |
| May 19, 2026 | $5.00 | $4.80 | $0.20 | 63,285.0 | -3.19% |
| May 18, 2026 | $5.43 | $4.99 | $0.44 | 126,728.0 | -3.83% |
| May 15, 2026 | $5.37 | $5.12 | $0.2449 | 125,236.0 | -0.76% |
| May 14, 2026 | $5.37 | $5.15 | $0.22 | 52,583.0 | +2.53% |
| May 13, 2026 | $5.28 | $5.05 | $0.23 | 69,717.0 | +0.00% |
| May 12, 2026 | $5.31 | $5.08 | $0.235 | 79,982.0 | -1.54% |
| May 11, 2026 | $5.55 | $5.15 | $0.405 | 106,832.0 | -0.57% |
| May 08, 2026 | $5.54 | $5.03 | $0.515 | 96,039.0 | -7.42% |
| May 07, 2026 | $5.74 | $5.51 | $0.225 | 104,476.0 | +0.71% |
| May 06, 2026 | $5.63 | $5.48 | $0.155 | 67,916.0 | +2.18% |
| May 05, 2026 | $5.50 | $5.27 | $0.23 | 67,167.0 | +4.36% |
| May 04, 2026 | $5.48 | $5.18 | $0.295 | 101,611.0 | -2.04% |
| May 01, 2026 | $5.49 | $5.33 | $0.155 | 45,118.0 | -0.37% |
| Apr 30, 2026 | $5.54 | $5.38 | $0.17 | 71,844.0 | -2.35% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.74 | $4.72 | $1.01 | 1,414,851.0 | -8.52% |
| Apr, 2026 | $5.81 | $4.90 | $0.91 | 1,866,415.0 | +7.36% |
| 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% |
0.14%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):