Get the Stockscreener App
5.60
3.32%
0.18
After Hours:
5.63
0.03
+0.54%
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 21, 2025, is $5.60.
- 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 241.46% to $5.60 now.
- The 52-week high stock price for CIA is $6.36, representing a 13.57% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for CIA is $2.90, indicating a -48.21% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $5.80 | $5.25 | $0.5525 | 172,250.0 | +3.32% |
| Nov 20, 2025 | $5.89 | $5.38 | $0.515 | 136,456.0 | -5.24% |
| Nov 19, 2025 | $5.82 | $5.35 | $0.47 | 130,725.0 | +2.88% |
| Nov 18, 2025 | $5.65 | $5.30 | $0.345 | 40,249.0 | -1.07% |
| Nov 17, 2025 | $5.76 | $5.12 | $0.645 | 90,662.0 | +0.00% |
| Nov 14, 2025 | $5.71 | $5.42 | $0.295 | 80,442.0 | -1.23% |
| Nov 13, 2025 | $5.83 | $5.58 | $0.245 | 64,061.0 | +0.00% |
| Nov 12, 2025 | $5.83 | $5.59 | $0.235 | 61,560.0 | -0.52% |
| Nov 11, 2025 | $6.11 | $5.69 | $0.4199 | 128,055.0 | -6.38% |
| Nov 10, 2025 | $6.36 | $5.98 | $0.38 | 116,215.0 | +0.49% |
| Nov 07, 2025 | $6.24 | $5.60 | $0.64 | 182,111.0 | +5.74% |
| Nov 06, 2025 | $6.25 | $5.66 | $0.5949 | 136,303.0 | -5.12% |
| Nov 05, 2025 | $6.20 | $5.60 | $0.60 | 156,735.0 | +3.59% |
| Nov 04, 2025 | $5.98 | $5.54 | $0.444 | 103,311.0 | +1.04% |
| Nov 03, 2025 | $5.83 | $5.42 | $0.415 | 85,737.0 | +3.95% |
| Oct 31, 2025 | $5.60 | $5.30 | $0.30 | 88,565.0 | +2.58% |
| Oct 30, 2025 | $5.53 | $5.35 | $0.175 | 97,952.0 | +0.74% |
| Oct 29, 2025 | $5.67 | $5.29 | $0.38 | 168,185.0 | -0.19% |
| Oct 28, 2025 | $5.61 | $5.38 | $0.23 | 148,864.0 | -1.46% |
| Oct 27, 2025 | $5.91 | $5.42 | $0.485 | 117,811.0 | -3.35% |
| Oct 24, 2025 | $5.71 | $5.59 | $0.12 | 67,557.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $6.36 | $5.12 | $1.24 | 1,857,122.0 | +0.54% |
| 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% |
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% |
2.20%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):