Citizens, Inc. Class A CIA
NYSE · United States · Finance
$3.54+0.07 (+2.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.54 | +2.02% | $3.53 | $3.60 | $3.49 | 85.00K |
| 2026-10-01 | $3.47 | +0.58% | $3.47 | $3.62 | $3.38 | 96.00K |
| 2026-09-30 | $3.45 | -4.70% | $3.66 | $3.66 | $3.44 | 137.20K |
| 2026-09-29 | $3.62 | +0.28% | $3.64 | $3.71 | $3.59 | 85.70K |
| 2026-09-28 | $3.61 | +0.56% | $3.61 | $3.66 | $3.55 | 96.50K |
| 2026-09-25 | $3.59 | -0.55% | $3.59 | $3.67 | $3.48 | 148.40K |
| 2026-09-24 | $3.61 | +2.27% | $3.54 | $3.62 | $3.52 | 103.30K |
| 2026-09-23 | $3.53 | -4.85% | $3.67 | $3.69 | $3.53 | 97.80K |
| 2026-09-22 | $3.71 | +2.77% | $3.63 | $3.73 | $3.58 | 123.30K |
| 2026-09-21 | $3.61 | +0.84% | $3.60 | $3.65 | $3.40 | 107.00K |
| 2026-09-18 | $3.58 | +2.87% | $3.48 | $3.60 | $3.46 | 327.80K |
| 2026-09-17 | $3.48 | -1.42% | $3.61 | $3.65 | $3.39 | 99.30K |
| 2026-09-16 | $3.53 | 0.00% | $3.58 | $3.60 | $3.53 | 113.70K |
| 2026-09-15 | $3.53 | -2.49% | $3.62 | $3.62 | $3.51 | 82.60K |
| 2026-09-14 | $3.62 | +1.12% | $3.61 | $3.64 | $3.48 | 128.80K |
| 2026-09-11 | $3.58 | +2.29% | $3.57 | $3.64 | $3.46 | 152.30K |
| 2026-09-10 | $3.50 | -3.05% | $3.64 | $3.84 | $3.46 | 146.70K |
| 2026-09-09 | $3.61 | -5.50% | $3.79 | $3.83 | $3.55 | 184.30K |
| 2026-09-08 | $3.82 | -3.29% | $3.92 | $3.95 | $3.80 | 85.70K |
| 2026-09-04 | $3.95 | -0.50% | $3.94 | $3.99 | $3.85 | 101.20K |
| 2026-09-03 | $3.97 | +2.06% | $3.94 | $4.06 | $3.86 | 92.40K |
| 2026-09-02 | $3.89 | +2.10% | $3.85 | $3.97 | $3.85 | 141.90K |
| 2026-09-01 | $3.81 | +1.33% | $3.73 | $3.89 | $3.73 | 110.70K |
| 2026-08-31 | $3.76 | -2.08% | $3.87 | $3.90 | $3.70 | 155.70K |
| 2026-08-28 | $3.84 | -2.04% | $3.97 | $4.00 | $3.83 | 93.30K |
| 2026-08-27 | $3.92 | -0.25% | $3.89 | $3.97 | $3.89 | 61.50K |
| 2026-08-26 | $3.93 | +1.03% | $3.87 | $3.95 | $3.87 | 88.60K |
| 2026-08-25 | $3.89 | -1.27% | $3.97 | $4.03 | $3.82 | 104.30K |
| 2026-08-24 | $3.94 | +4.79% | $3.79 | $3.97 | $3.76 | 127.30K |
| 2026-08-21 | $3.76 | -1.05% | $3.83 | $3.88 | $3.75 | 120.20K |
| 2026-08-20 | $3.80 | -1.81% | $3.88 | $3.94 | $3.80 | 140.80K |
| 2026-08-19 | $3.87 | +1.84% | $3.85 | $3.99 | $3.75 | 153.30K |
| 2026-08-18 | $3.80 | -0.52% | $3.80 | $3.93 | $3.77 | 117.90K |
| 2026-08-17 | $3.82 | -3.78% | $3.97 | $4.03 | $3.78 | 176.30K |
| 2026-08-14 | $3.97 | +1.79% | $3.90 | $4.05 | $3.80 | 96.40K |
| 2026-08-13 | $3.90 | -0.51% | $3.94 | $4.04 | $3.87 | 130.30K |
| 2026-08-12 | $3.92 | +5.38% | $3.83 | $3.96 | $3.80 | 260.90K |
| 2026-08-11 | $3.72 | -3.12% | $3.82 | $3.86 | $3.56 | 325.20K |
| 2026-08-10 | $3.84 | +1.05% | $3.81 | $4.05 | $3.77 | 236.00K |
| 2026-08-07 | $3.80 | -16.85% | $4.35 | $4.35 | $3.72 | 395.30K |
| 2026-08-06 | $4.57 | -1.72% | $4.70 | $4.72 | $4.45 | 114.80K |
| 2026-08-05 | $4.65 | +0.22% | $4.67 | $4.75 | $4.56 | 64.70K |
| 2026-08-04 | $4.64 | -0.43% | $4.71 | $4.74 | $4.49 | 232.40K |
| 2026-08-03 | $4.66 | -1.48% | $4.74 | $4.90 | $4.62 | 118.80K |
| 2026-07-31 | $4.73 | -2.67% | $4.86 | $5.00 | $4.67 | 116.70K |
| 2026-07-30 | $4.86 | -0.82% | $4.82 | $4.96 | $4.81 | 71.90K |
| 2026-07-29 | $4.90 | -3.54% | $5.05 | $5.21 | $4.87 | 80.30K |
| 2026-07-28 | $5.08 | +3.46% | $4.93 | $5.21 | $4.93 | 139.40K |
| 2026-07-27 | $4.91 | +1.45% | $4.85 | $5.05 | $4.80 | 157.50K |
| 2026-07-24 | $4.84 | -1.63% | $4.97 | $5.03 | $4.78 | 116.70K |
| 2026-07-23 | $4.92 | -3.53% | $5.07 | $5.20 | $4.85 | 100.40K |
| 2026-07-22 | $5.10 | -2.49% | $5.16 | $5.23 | $5.08 | 102.90K |
| 2026-07-21 | $5.23 | -1.32% | $5.19 | $5.36 | $5.15 | 53.00K |
| 2026-07-20 | $5.30 | -1.30% | $5.45 | $5.48 | $5.28 | 93.90K |
| 2026-07-17 | $5.37 | -1.47% | $5.45 | $5.65 | $5.08 | 187.20K |
| 2026-07-16 | $5.45 | -1.98% | $5.51 | $5.65 | $5.44 | 78.10K |
| 2026-07-15 | $5.56 | +0.54% | $5.56 | $5.66 | $5.55 | 57.60K |
| 2026-07-14 | $5.53 | -1.43% | $5.62 | $5.77 | $5.53 | 77.60K |
| 2026-07-13 | $5.61 | -0.88% | $5.63 | $5.74 | $5.54 | 98.70K |
| 2026-07-10 | $5.66 | +1.25% | $5.52 | $5.69 | $5.52 | 50.90K |
| 2026-07-09 | $5.59 | -0.53% | $5.60 | $5.70 | $5.44 | 50.60K |
| 2026-07-08 | $5.62 | +1.26% | $5.55 | $5.74 | $5.26 | 184.00K |
| 2026-07-07 | $5.55 | -4.31% | $5.91 | $5.97 | $5.48 | 111.50K |
| 2026-07-06 | $5.80 | -2.36% | $5.89 | $5.99 | $5.79 | 97.40K |
| 2026-07-02 | $5.94 | -0.17% | $5.96 | $6.04 | $5.83 | 77.40K |
| 2026-07-01 | $5.95 | +3.66% | $5.78 | $6.12 | $5.56 | 190.00K |
| 2026-06-30 | $5.74 | -7.12% | $6.09 | $6.41 | $5.66 | 204.80K |
| 2026-06-29 | $6.18 | -3.13% | $6.40 | $6.50 | $5.86 | 180.40K |
| 2026-06-26 | $6.38 | +7.23% | $5.96 | $6.54 | $5.80 | 903.80K |
| 2026-06-25 | $5.95 | +1.54% | $5.88 | $6.00 | $5.86 | 68.00K |
| 2026-06-24 | $5.86 | -0.51% | $5.83 | $5.96 | $5.75 | 98.10K |
| 2026-06-23 | $5.89 | +0.17% | $5.78 | $6.00 | $5.64 | 72.90K |
| 2026-06-22 | $5.88 | +0.51% | $5.81 | $6.00 | $5.49 | 114.30K |
| 2026-06-18 | $5.85 | +2.99% | $5.66 | $5.89 | $5.58 | 167.80K |
| 2026-06-17 | $5.68 | +1.07% | $5.69 | $5.74 | $5.52 | 72.90K |
| 2026-06-16 | $5.62 | +0.36% | $5.68 | $5.72 | $5.49 | 72.70K |
| 2026-06-15 | $5.60 | +0.72% | $5.64 | $5.74 | $5.50 | 67.70K |
| 2026-06-12 | $5.56 | +1.09% | $5.41 | $5.68 | $5.40 | 111.50K |
| 2026-06-11 | $5.50 | +2.23% | $5.48 | $5.51 | $5.28 | 65.40K |
| 2026-06-10 | $5.38 | -0.74% | $5.43 | $5.54 | $5.26 | 129.50K |
| 2026-06-09 | $5.42 | +2.26% | $5.30 | $5.46 | $5.24 | 80.00K |
| 2026-06-08 | $5.30 | +2.32% | $5.17 | $5.36 | $5.17 | 47.20K |
| 2026-06-05 | $5.18 | +1.17% | $5.04 | $5.43 | $5.01 | 176.50K |
| 2026-06-04 | $5.12 | +3.23% | $5.05 | $5.20 | $4.94 | 64.20K |
| 2026-06-03 | $4.96 | -9.65% | $5.39 | $5.39 | $4.94 | 124.30K |
| 2026-06-02 | $5.49 | +2.43% | $5.32 | $5.50 | $5.06 | 89.40K |
| 2026-06-01 | $5.36 | +3.28% | $5.20 | $5.39 | $5.07 | 51.80K |
| 2026-05-29 | $5.19 | -0.38% | $5.16 | $5.34 | $5.01 | 91.80K |
| 2026-05-28 | $5.21 | +0.77% | $5.09 | $5.31 | $4.89 | 59.50K |
| 2026-05-27 | $5.17 | +2.17% | $5.05 | $5.19 | $4.95 | 60.70K |