Get the Stockscreener App
5.49
0.72%
-0.04
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 October 09, 2025, is $5.49.
- 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 234.76% to $5.49 now.
- The 52-week high stock price for CIA is $5.99, representing a 9.11% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for CIA is $2.90, indicating a -47.18% 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $5.54 | $5.27 | $0.27 | 74,673.0 | -0.72% |
| Oct 08, 2025 | $5.54 | $5.20 | $0.34 | 95,237.0 | +3.56% |
| Oct 07, 2025 | $5.40 | $5.26 | $0.14 | 87,614.0 | -0.74% |
| Oct 06, 2025 | $5.42 | $5.23 | $0.195 | 135,108.0 | +3.46% |
| Oct 03, 2025 | $5.25 | $5.09 | $0.16 | 58,521.0 | +1.36% |
| Oct 02, 2025 | $5.19 | $5.08 | $0.11 | 94,404.0 | -1.54% |
| Oct 01, 2025 | $5.31 | $5.13 | $0.175 | 104,559.0 | -0.76% |
| Sep 30, 2025 | $5.31 | $5.12 | $0.19 | 164,579.0 | -1.50% |
| Sep 29, 2025 | $5.75 | $5.32 | $0.43 | 108,179.0 | -6.82% |
| Sep 26, 2025 | $5.87 | $5.60 | $0.2695 | 149,579.0 | -2.89% |
| Sep 25, 2025 | $5.90 | $5.67 | $0.23 | 104,433.0 | +2.08% |
| Sep 24, 2025 | $5.87 | $5.66 | $0.21 | 110,239.0 | +0.70% |
| Sep 23, 2025 | $5.83 | $5.61 | $0.22 | 155,981.0 | +1.06% |
| Sep 22, 2025 | $5.87 | $5.61 | $0.255 | 187,609.0 | -3.74% |
| Sep 19, 2025 | $5.99 | $5.17 | $0.82 | 751,891.0 | +5.37% |
| Sep 18, 2025 | $5.70 | $5.33 | $0.37 | 198,835.0 | +3.52% |
| Sep 17, 2025 | $5.45 | $5.27 | $0.175 | 204,181.0 | -0.55% |
| Sep 16, 2025 | $5.44 | $5.32 | $0.12 | 58,793.0 | +0.00% |
| Sep 15, 2025 | $5.44 | $5.37 | $0.0723 | 76,771.0 | -0.37% |
| Sep 12, 2025 | $5.46 | $5.33 | $0.13 | 126,895.0 | +0.18% |
| Sep 11, 2025 | $5.45 | $5.35 | $0.10 | 265,681.0 | +0.18% |
| Sep 10, 2025 | $5.43 | $5.21 | $0.225 | 131,795.0 | +3.82% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $5.54 | $5.08 | $0.46 | 724,789.0 | +4.57% |
| 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% |
0.89%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):