Get the Stockscreener App
5.10
0.39%
0.02
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, 2026, is $5.10.
- 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 210.98% to $5.10 now.
- The 52-week high stock price for CIA is $6.404, representing a 25.57% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for CIA is $2.90, indicating a -43.14% decrease from the current share price, occurred on April 07, 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 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% |
| Mar 30, 2026 | $4.83 | $4.59 | $0.24 | 197,717.0 | +5.24% |
| Mar 27, 2026 | $4.61 | $4.45 | $0.16 | 70,779.0 | +0.66% |
| Mar 26, 2026 | $4.59 | $4.47 | $0.12 | 65,691.0 | -0.66% |
| Mar 25, 2026 | $4.63 | $4.43 | $0.20 | 108,469.0 | +1.10% |
| Mar 24, 2026 | $4.83 | $4.47 | $0.36 | 140,597.0 | -3.21% |
| Mar 23, 2026 | $4.94 | $4.62 | $0.325 | 143,793.0 | +1.08% |
| Mar 20, 2026 | $4.69 | $4.41 | $0.28 | 320,459.0 | +0.00% |
| Mar 19, 2026 | $4.86 | $4.40 | $0.46 | 144,460.0 | +0.00% |
| Mar 18, 2026 | $4.83 | $4.60 | $0.23 | 131,576.0 | -3.74% |
| Mar 17, 2026 | $5.00 | $4.68 | $0.32 | 142,779.0 | -0.41% |
| Mar 16, 2026 | $4.92 | $4.65 | $0.2729 | 126,932.0 | +5.46% |
| Mar 13, 2026 | $5.25 | $4.45 | $0.80 | 242,465.0 | -6.53% |
| Mar 12, 2026 | $5.10 | $4.87 | $0.235 | 61,206.0 | -4.11% |
| Mar 11, 2026 | $5.32 | $5.11 | $0.21 | 67,241.0 | -2.67% |
| Mar 10, 2026 | $5.36 | $4.99 | $0.37 | 104,654.0 | +3.35% |
| Mar 09, 2026 | $5.17 | $4.85 | $0.32 | 896,358.0 | -0.78% |
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 | $5.24 | $4.90 | $0.34 | 283,087.0 | +1.39% |
| 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% |
1.02%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):