Get the Stockscreener App
4.95
0.41%
0.02
After Hours:
4.93
-0.02
-0.40%
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 November 05, 2024, is $4.95.
- 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 201.83% to $4.95 now.
- The 52-week high stock price for CIA is $5.945, representing a 20.10% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for CIA is $1.78, indicating a -64.04% decrease from the current share price, occurred on April 12, 2024.
- The closing price of Citizens Inc (CIA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $5.12 | $4.73 | $0.39 | 109,894.0 | +0.41% |
| Nov 04, 2024 | $4.95 | $4.58 | $0.37 | 159,683.0 | +7.41% |
| Nov 01, 2024 | $4.79 | $4.54 | $0.25 | 119,331.0 | -2.96% |
| Oct 31, 2024 | $4.86 | $4.62 | $0.233 | 71,842.0 | -1.25% |
| Oct 30, 2024 | $4.88 | $4.65 | $0.23 | 59,113.0 | -0.62% |
| Oct 29, 2024 | $5.07 | $4.78 | $0.2849 | 67,800.0 | -0.62% |
| Oct 28, 2024 | $5.24 | $4.76 | $0.48 | 193,236.0 | +0.41% |
| Oct 25, 2024 | $5.05 | $4.63 | $0.415 | 175,541.0 | -0.82% |
| Oct 24, 2024 | $4.90 | $4.35 | $0.55 | 192,330.0 | +10.43% |
| Oct 23, 2024 | $4.75 | $4.37 | $0.38 | 113,353.0 | -8.12% |
| Oct 22, 2024 | $4.92 | $4.67 | $0.2443 | 97,721.0 | -0.62% |
| Oct 21, 2024 | $5.74 | $4.71 | $1.04 | 275,891.0 | -17.58% |
| Oct 18, 2024 | $5.95 | $5.20 | $0.745 | 260,313.0 | +10.36% |
| Oct 17, 2024 | $5.32 | $5.06 | $0.26 | 156,384.0 | +3.71% |
| Oct 16, 2024 | $5.20 | $4.78 | $0.42 | 125,280.0 | +5.79% |
| Oct 15, 2024 | $5.00 | $4.73 | $0.27 | 56,765.0 | -0.41% |
| Oct 14, 2024 | $5.07 | $4.62 | $0.4499 | 146,642.0 | +2.32% |
| Oct 11, 2024 | $5.26 | $4.59 | $0.67 | 271,622.0 | -8.83% |
| Oct 10, 2024 | $5.32 | $4.92 | $0.40 | 184,329.0 | +6.33% |
| Oct 09, 2024 | $5.08 | $4.63 | $0.45 | 199,955.0 | -0.20% |
| Oct 08, 2024 | $5.25 | $4.52 | $0.73 | 578,736.0 | +8.63% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.12 | $4.54 | $0.58 | 498,802.0 | +4.65% |
| 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% |
Citizens Inc Stock (CIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.31 | $2.01 | $1.30 | 1,291,856.0 | -22.26% |
| Nov, 2022 | $3.65 | $1.93 | $1.72 | 1,182,286.0 | +1.86% |
| Oct, 2022 | $3.51 | $2.57 | $0.9425 | 674,453.0 | -19.46% |
| Sep, 2022 | $3.82 | $3.29 | $0.53 | 1,023,914.0 | -11.87% |
| Aug, 2022 | $4.12 | $3.72 | $0.405 | 1,297,739.0 | -2.07% |
| Jul, 2022 | $4.33 | $3.81 | $0.52 | 1,441,776.0 | -7.64% |
| Jun, 2022 | $4.52 | $3.17 | $1.35 | 10,462,732.0 | +26.20% |
| May, 2022 | $3.60 | $2.45 | $1.15 | 4,053,940.0 | +11.04% |
| Apr, 2022 | $4.43 | $2.93 | $1.50 | 2,808,202.0 | -29.48% |
| Mar, 2022 | $4.43 | $4.02 | $0.41 | 2,105,629.0 | -0.24% |
| Feb, 2022 | $4.75 | $4.14 | $0.605 | 1,284,770.0 | -10.53% |
| Jan, 2022 | $5.49 | $4.54 | $0.95 | 1,401,582.0 | -10.55% |
0.40%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):