Get the Stockscreener App
5.18
0.38%
-0.02
After Hours:
5.18
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 February 21, 2025, is $5.18.
- 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 215.85% to $5.18 now.
- The 52-week high stock price for CIA is $5.945, representing a 14.77% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for CIA is $1.78, indicating a -65.64% 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $5.37 | $4.95 | $0.42 | 209,461.0 | -0.38% |
| Feb 20, 2025 | $5.48 | $5.11 | $0.37 | 106,783.0 | -4.06% |
| Feb 19, 2025 | $5.56 | $5.24 | $0.32 | 101,725.0 | -0.18% |
| Feb 18, 2025 | $5.55 | $5.17 | $0.38 | 98,667.0 | +1.12% |
| Feb 14, 2025 | $5.54 | $5.26 | $0.285 | 120,054.0 | -4.79% |
| Feb 13, 2025 | $5.72 | $5.47 | $0.25 | 128,328.0 | +1.62% |
| Feb 12, 2025 | $5.65 | $5.29 | $0.36 | 110,911.0 | -0.36% |
| Feb 11, 2025 | $5.60 | $5.40 | $0.20 | 74,826.0 | +0.91% |
| Feb 10, 2025 | $5.59 | $5.20 | $0.39 | 164,521.0 | +1.66% |
| Feb 07, 2025 | $5.52 | $5.24 | $0.28 | 100,837.0 | -1.81% |
| Feb 06, 2025 | $5.55 | $5.16 | $0.39 | 188,184.0 | +5.94% |
| Feb 05, 2025 | $5.25 | $5.05 | $0.20 | 94,228.0 | +1.75% |
| Feb 04, 2025 | $5.13 | $4.76 | $0.37 | 92,985.0 | +6.21% |
| Feb 03, 2025 | $5.19 | $4.74 | $0.45 | 127,117.0 | -2.03% |
| Jan 31, 2025 | $5.15 | $4.69 | $0.46 | 158,740.0 | -1.40% |
| Jan 30, 2025 | $5.00 | $4.80 | $0.20 | 61,939.0 | +3.31% |
| Jan 29, 2025 | $4.91 | $4.75 | $0.15 | 59,109.0 | -0.41% |
| Jan 28, 2025 | $4.88 | $4.60 | $0.28 | 68,681.0 | +3.18% |
| Jan 27, 2025 | $4.95 | $4.57 | $0.38 | 267,879.0 | +0.43% |
| Jan 24, 2025 | $4.87 | $4.45 | $0.42 | 112,223.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.72 | $4.74 | $0.98 | 1,928,088.0 | +5.07% |
| 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% |
4.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):