Dark

CIA
Citizens, Inc.
stock NYSE

At Close

May 21, 2025 3:59:30 PM EDT

3.82USD-1.799%(-0.07)54,322

3.85Bid 3.89Ask 0.04Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.89)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	3.8600	3.8900	3.7700	3.82	-1.799%	54,322	0.000%
2025-05-20	3.9900	4.0100	3.8600	3.89	-1.519%	56,210	-1.799%
2025-05-19	4.0000	4.0500	3.8400	3.95	-1.250%	72,471	-3.291%
2025-05-16	4.0700	4.1500	3.9500	4.00	-2.676%	127,195	-4.500%
2025-05-15	4.0900	4.1900	4.0650	4.11	-0.243%	79,798	-7.056%
2025-05-14	4.1300	4.3200	4.0400	4.12	+0.488%	61,415	-7.282%
2025-05-13	3.9800	4.1500	3.9800	4.10	+2.757%	58,864	-6.829%
2025-05-12	3.9300	4.1300	3.7800	3.99	+5.556%	122,033	-4.261%
2025-05-09	3.9000	4.0100	3.6200	3.78	-5.736%	158,833	+1.058%
2025-05-08	3.9100	4.0900	3.9000	4.01	+5.249%	75,664	-4.738%
2025-05-07	4.0500	4.1500	3.8100	3.81	-6.618%	124,716	+0.262%
2025-05-06	4.0000	4.2300	4.0000	4.08	+0.741%	54,149	-6.373%
2025-05-05	4.1100	4.2700	4.0500	4.05	-4.028%	70,368	-5.679%
2025-05-02	4.1300	4.3300	4.1000	4.22	+3.686%	68,833	-9.479%
2025-05-01	4.1400	4.2300	3.9700	4.07	+0.993%	56,527	-6.143%
2025-04-30	4.1400	4.1400	4.0000	4.03	-6.061%	89,993	-5.211%
2025-04-29	4.4800	4.4800	4.2500	4.29	-4.878%	107,625	-10.956%
2025-04-28	4.2800	4.6100	4.2800	4.51	+5.128%	87,969	-15.299%
2025-04-25	4.1800	4.3500	4.1085	4.29	+0.704%	62,916	-10.956%
2025-04-24	4.4700	4.5999	4.2300	4.26	-5.752%	72,131	-10.329%
2025-04-23	4.5600	4.6900	4.4500	4.52	+1.802%	50,970	-15.487%
2025-04-22	4.3600	4.5900	4.0741	4.44	+2.778%	95,744	-13.964%
2025-04-21	4.2500	4.3600	4.1450	4.32	-0.917%	82,038	-11.574%
2025-04-17	4.3100	4.4700	4.3100	4.36	+0.926%	67,058	-12.385%
2025-04-16	4.1700	4.3600	4.1700	4.32	+1.408%	64,489	-11.574%
2025-04-15	4.1800	4.3900	4.1800	4.26	+1.429%	50,247	-10.329%
2025-04-14	4.0800	4.3600	4.0300	4.20	+5.000%	90,652	-9.048%
2025-04-11	4.0600	4.1700	3.9700	4.00	-2.913%	127,610	-4.500%
2025-04-10	4.1000	4.3250	3.9600	4.12	-5.069%	139,182	-7.282%
2025-04-09	3.7400	4.5100	3.6400	4.34	+15.733%	194,802	-11.982%
2025-04-08	3.9600	4.2750	3.7300	3.75	-3.101%	149,130	+1.867%
2025-04-07	3.1800	4.0500	2.9000	3.87	+5.163%	326,669	-1.292%
2025-04-04	4.0100	4.0100	3.6100	3.68	-11.751%	163,553	+3.804%
2025-04-03	4.5400	4.6400	4.1600	4.17	-13.306%	141,157	-8.393%
2025-04-02	4.5700	4.8700	4.5700	4.81	+5.482%	89,731	-20.582%
2025-04-01	4.5600	4.6900	4.4300	4.56	+0.220%	119,044	-16.228%
2025-03-31	4.4400	4.6800	4.4100	4.55	-2.361%	219,898	-16.044%
2025-03-28	4.8400	5.0100	4.6300	4.66	-5.092%	94,051	-18.026%
2025-03-27	4.7400	4.9800	4.7400	4.91	+1.446%	70,238	-22.200%
2025-03-26	5.0200	5.0850	4.8000	4.84	-5.469%	115,542	-21.074%
2025-03-25	5.0700	5.2600	5.0511	5.12	-0.583%	87,171	-25.391%
2025-03-24	5.1800	5.4700	5.0500	5.15	+0.390%	130,444	-25.825%
2025-03-21	5.1200	5.2900	5.0550	5.13	-2.471%	127,276	-25.536%
2025-03-20	5.0100	5.3150	4.8300	5.26	+2.136%	94,221	-27.376%
2025-03-19	4.8800	5.2550	4.8800	5.15	+5.533%	99,585	-25.825%
2025-03-18	4.9000	5.0292	4.8000	4.88	-4.126%	124,252	-21.721%
2025-03-17	4.6200	5.1600	4.6200	5.09	+8.994%	238,609	-24.951%
2025-03-14	4.4200	4.7900	4.4200	4.67	+4.009%	134,717	-18.201%
2025-03-13	4.4100	4.6100	4.3600	4.49	0.000%	88,393	-14.922%
2025-03-12	4.4200	4.6000	4.3100	4.49	+2.746%	131,482	-14.922%
2025-03-11	4.1200	4.5000	4.1200	4.37	+3.800%	118,409	-12.586%
2025-03-10	4.1700	4.4000	4.1600	4.21	-3.661%	150,446	-9.264%
2025-03-07	4.2300	4.4200	4.1700	4.37	+0.924%	129,711	-12.586%
2025-03-06	4.5500	4.6200	4.2900	4.33	-7.082%	65,409	-11.778%
2025-03-05	4.5800	4.7100	4.4900	4.66	+2.418%	66,318	-18.026%
2025-03-04	4.9200	4.9200	4.5500	4.55	-8.266%	65,826	-16.044%
2025-03-03	4.8300	5.1900	4.8300	4.96	+3.119%	113,280	-22.984%
2025-02-28	4.7500	4.9000	4.6150	4.81	0.000%	66,952	-20.582%
2025-02-27	4.9100	5.0000	4.7700	4.81	-1.029%	68,336	-20.582%
2025-02-26	4.4900	4.8800	4.4800	4.86	+6.346%	130,716	-21.399%
2025-02-25	4.6800	4.7250	4.4000	4.57	-4.193%	108,425	-16.411%
2025-02-24	5.1700	5.1700	4.7700	4.77	-7.915%	90,606	-19.916%
2025-02-21	5.1900	5.3700	4.9500	5.18	-0.385%	209,461	-26.255%
2025-02-20	5.2900	5.4800	5.1100	5.20	-4.059%	106,783	-26.538%
2025-02-19	5.3100	5.5600	5.2400	5.42	-0.184%	101,726	-29.520%
2025-02-18	5.3500	5.5500	5.1700	5.43	+1.117%	98,777	-29.650%
2025-02-14	5.5100	5.5450	5.2600	5.37	-4.787%	120,054	-28.864%
2025-02-13	5.4900	5.7200	5.4700	5.64	+1.622%	128,328	-32.270%
2025-02-12	5.4100	5.6500	5.2900	5.55	-0.359%	110,911	-31.171%
2025-02-11	5.4700	5.6000	5.4000	5.57	+0.906%	74,826	-31.418%
2025-02-10	5.2900	5.5900	5.2000	5.52	+1.657%	164,521	-30.797%
2025-02-07	5.4400	5.5200	5.2400	5.43	-1.808%	100,837	-29.650%
2025-02-06	5.1600	5.5500	5.1600	5.53	+5.939%	188,185	-30.922%
2025-02-05	5.0900	5.2500	5.0500	5.22	+1.754%	94,228	-26.820%
2025-02-04	4.7900	5.1300	4.7600	5.13	+6.211%	92,985	-25.536%
2025-02-03	4.8400	5.1900	4.7400	4.83	-2.028%	127,121	-20.911%
2025-01-31	4.9000	5.1500	4.6900	4.93	-1.400%	158,765	-22.515%
2025-01-30	4.9100	5.0000	4.8000	5.00	+3.306%	61,939	-23.600%
2025-01-29	4.7800	4.9050	4.7550	4.84	-0.412%	59,109	-21.074%
2025-01-28	4.6500	4.8800	4.6000	4.86	+3.185%	68,681	-21.399%
2025-01-27	4.5800	4.9500	4.5700	4.71	+0.426%	267,879	-18.896%
2025-01-24	4.7100	4.8700	4.4500	4.69	-1.677%	112,223	-18.550%
2025-01-23	4.6000	4.8150	4.5700	4.77	+3.471%	66,608	-19.916%
2025-01-22	4.6800	4.7200	4.5700	4.61	-0.860%	47,784	-17.137%
2025-01-21	4.5700	4.7500	4.5600	4.65	+0.649%	80,995	-17.849%
2025-01-17	4.3700	4.6600	4.3700	4.62	+4.525%	83,659	-17.316%
2025-01-16	4.2600	4.4300	4.1800	4.42	+4.000%	148,342	-13.575%
2025-01-15	4.1900	4.2500	4.1800	4.25	+2.657%	75,183	-10.118%
2025-01-14	4.1100	4.2200	4.0700	4.14	-1.429%	118,850	-7.729%
2025-01-13	4.1000	4.2300	4.0500	4.20	+0.962%	54,484	-9.048%
2025-01-10	4.2200	4.2200	4.1100	4.16	-1.422%	45,845	-8.173%
2025-01-08	4.3000	4.3000	4.0014	4.22	-2.765%	71,946	-9.479%
2025-01-07	4.2800	4.4000	4.1900	4.34	+0.463%	96,254	-11.982%
2025-01-06	4.4400	4.8600	4.3000	4.32	-2.041%	214,708	-11.574%
2025-01-03	4.2500	4.4100	4.1900	4.41	+2.320%	74,921	-13.379%
2025-01-02	4.0600	4.3200	4.0106	4.31	+7.481%	105,342	-11.369%
2024-12-31	3.9900	4.0800	3.9300	4.01	+0.250%	135,866	-4.738%
2024-12-30	4.2800	4.2800	3.9500	4.00	-7.407%	246,748	-4.500%
2024-12-27	3.9400	4.3500	3.9400	4.32	+8.000%	154,733	-11.574%
2024-12-26	3.8500	4.0500	3.7800	4.00	+5.263%	59,646	-4.500%
2024-12-24	3.7800	3.9100	3.7800	3.80	-0.783%	41,991	+0.526%
2024-12-23	3.9200	4.0100	3.8200	3.83	-4.250%	64,970	-0.261%
2024-12-20	3.8400	4.0200	3.8400	4.00	+2.302%	90,094	-4.500%
2024-12-19	3.8000	3.9700	3.7500	3.91	+3.714%	91,942	-2.302%
2024-12-18	4.1000	4.1254	3.7600	3.77	-8.049%	89,676	+1.326%
2024-12-17	4.1100	4.2600	4.0500	4.10	-0.726%	73,837	-6.829%
2024-12-16	4.1000	4.4000	4.0800	4.13	-0.242%	106,724	-7.506%
2024-12-13	3.8000	4.1500	3.8000	4.14	+7.813%	131,959	-7.729%
2024-12-12	3.9100	3.9400	3.8000	3.84	-1.538%	119,613	-0.521%
2024-12-11	4.1000	4.1475	3.8430	3.90	-5.797%	129,422	-2.051%
2024-12-10	4.1100	4.2800	4.1100	4.14	-0.957%	107,051	-7.729%
2024-12-09	4.3000	4.3000	4.1250	4.18	-2.791%	152,404	-8.612%
2024-12-06	4.2800	4.3700	4.1800	4.30	-1.376%	53,631	-11.163%
2024-12-05	4.4200	4.4200	4.2900	4.36	-1.802%	39,035	-12.385%
2024-12-04	4.3900	4.6500	4.3900	4.44	-0.448%	77,306	-13.964%
2024-12-03	4.3700	4.5100	4.2200	4.46	+1.595%	110,086	-14.350%
2024-12-02	4.3900	4.6000	4.3600	4.39	-2.009%	75,945	-12.984%
2024-11-29	4.4400	4.5800	4.3950	4.48	+0.674%	33,115	-14.732%
2024-11-27	4.5800	4.6900	4.4400	4.45	-4.095%	35,475	-14.157%
2024-11-26	4.6700	4.8400	4.6100	4.64	-0.642%	51,315	-17.672%
2024-11-25	4.8500	5.0400	4.6600	4.67	-6.600%	130,061	-18.201%
2024-11-22	4.7700	5.0400	4.7700	5.00	+4.167%	87,927	-23.600%
2024-11-21	4.6900	4.8800	4.6200	4.80	+3.226%	74,914	-20.417%
2024-11-20	4.5600	4.6700	4.5500	4.65	+1.528%	45,924	-17.849%
2024-11-19	4.5500	4.7000	4.5500	4.58	-1.717%	54,001	-16.594%
2024-11-18	4.6000	4.8500	4.6000	4.66	+1.969%	77,932	-18.026%
2024-11-15	4.5300	4.6000	4.3400	4.57	+1.106%	80,632	-16.411%
2024-11-14	4.4000	4.5900	4.3650	4.52	+2.961%	68,938	-15.487%
2024-11-13	4.4300	4.5000	4.3319	4.39	+0.228%	49,225	-12.984%
2024-11-12	4.5000	4.5200	4.2820	4.38	-2.013%	110,893	-12.785%
2024-11-11	4.5700	4.6700	4.3900	4.47	-5.895%	140,184	-14.541%
2024-11-08	5.0000	5.0000	4.6000	4.75	-5.378%	150,669	-19.579%
2024-11-07	5.1200	5.1400	4.9500	5.02	-1.953%	72,313	-23.904%
2024-11-06	5.0300	5.2900	4.9600	5.12	+3.434%	86,776	-25.391%
2024-11-05	4.8100	5.1200	4.7300	4.95	+0.406%	109,894	-22.828%
2024-11-04	4.5800	4.9500	4.5800	4.93	+7.407%	159,703	-22.515%
2024-11-01	4.7400	4.7900	4.5400	4.59	-2.960%	119,331	-16.776%
2024-10-31	4.7100	4.8550	4.6220	4.73	-1.253%	71,842	-19.239%
2024-10-30	4.7700	4.8800	4.6500	4.79	-0.622%	59,113	-20.251%
2024-10-29	4.8800	5.0650	4.7801	4.82	-0.619%	67,800	-20.747%
2024-10-28	4.8800	5.2400	4.7600	4.85	+0.414%	193,236	-21.237%
2024-10-25	4.7300	5.0500	4.6350	4.83	-0.821%	175,546	-20.911%
2024-10-24	4.3500	4.9000	4.3500	4.87	+10.431%	192,364	-21.561%
2024-10-23	4.7500	4.7500	4.3700	4.41	-8.125%	113,460	-13.379%
2024-10-22	4.7600	4.9150	4.6707	4.80	-0.621%	97,721	-20.417%
2024-10-21	5.7300	5.7400	4.7050	4.83	-17.577%	276,134	-20.911%
2024-10-18	5.2700	5.9450	5.2000	5.86	+10.358%	261,491	-34.812%
2024-10-17	5.1100	5.3200	5.0600	5.31	+3.711%	157,488	-28.060%
2024-10-16	4.8100	5.2000	4.7800	5.12	+5.785%	125,280	-25.391%
2024-10-15	4.8900	5.0000	4.7300	4.84	-0.412%	57,164	-21.074%
2024-10-14	4.6500	5.0700	4.6201	4.86	+2.316%	146,648	-21.399%
2024-10-11	5.1800	5.2600	4.5900	4.75	-8.829%	271,638	-19.579%
2024-10-10	4.9900	5.3200	4.9200	5.21	+6.327%	184,601	-26.679%
2024-10-09	4.7900	5.0800	4.6300	4.90	-0.204%	200,878	-22.041%
2024-10-08	4.5200	5.2500	4.5200	4.91	+8.628%	580,734	-22.200%
2024-10-07	3.8600	4.7499	3.8600	4.52	+16.796%	349,508	-15.487%
2024-10-04	3.7200	3.8800	3.7200	3.87	+2.111%	97,900	-1.292%
2024-10-03	3.6800	3.8400	3.6550	3.79	+2.989%	97,065	+0.792%
2024-10-02	3.5100	3.6900	3.4500	3.68	+2.507%	85,436	+3.804%
2024-10-01	3.5900	3.6900	3.5400	3.59	-0.829%	34,792	+6.407%
2024-09-30	3.4200	3.7600	3.4200	3.62	+6.158%	204,759	+5.525%
2024-09-27	3.4600	3.4900	3.2200	3.41	-3.125%	79,973	+12.023%
2024-09-26	3.3800	3.5600	3.3300	3.52	+2.624%	69,605	+8.523%
2024-09-25	3.4800	3.5600	3.3800	3.43	-2.000%	49,332	+11.370%
2024-09-24	3.4100	3.6400	3.3700	3.50	+1.156%	168,417	+9.143%
2024-09-23	3.3700	3.5600	3.3400	3.46	+0.875%	106,208	+10.405%
2024-09-20	3.1900	3.4300	3.1400	3.43	+5.215%	162,994	+11.370%
2024-09-19	3.1000	3.3500	3.0700	3.26	+6.536%	119,631	+17.178%
2024-09-18	3.2000	3.2500	3.0600	3.06	-4.075%	57,782	+24.837%
2024-09-17	3.0900	3.2400	3.0900	3.19	+2.572%	106,127	+19.749%
2024-09-16	3.0600	3.1400	2.9900	3.11	-0.639%	62,378	+22.830%
2024-09-13	3.0500	3.2500	3.0500	3.13	+2.288%	119,415	+22.045%
2024-09-12	3.0300	3.1200	3.0100	3.06	0.000%	25,294	+24.837%
2024-09-11	3.1100	3.1693	3.0000	3.06	-1.608%	52,574	+24.837%
2024-09-10	3.0600	3.1500	3.0300	3.11	+1.303%	74,244	+22.830%
2024-09-09	3.0600	3.0900	2.9900	3.07	-1.917%	45,998	+24.430%
2024-09-06	3.0200	3.3000	3.0200	3.13	+1.954%	163,286	+22.045%
2024-09-05	2.9600	3.2000	2.9000	3.07	+1.320%	121,112	+24.430%
2024-09-04	2.9900	3.0400	2.8385	3.03	-0.329%	81,152	+26.073%
2024-09-03	2.8700	3.0800	2.8500	3.04	+5.556%	138,979	+25.658%
2024-08-30	3.2200	3.2200	2.7100	2.88	-9.718%	117,962	+32.639%
2024-08-29	3.1100	3.2400	3.0800	3.19	+2.572%	32,568	+19.749%
2024-08-28	3.1100	3.1700	3.0500	3.11	-1.582%	26,729	+22.830%
2024-08-27	3.1500	3.2300	3.1000	3.16	-1.863%	20,550	+20.886%
2024-08-26	3.1500	3.2900	3.0474	3.22	+3.537%	100,136	+18.634%
2024-08-23	3.0900	3.1252	3.0800	3.11	-0.639%	20,948	+22.830%
2024-08-22	3.0400	3.1500	3.0100	3.13	+3.642%	59,517	+22.045%
2024-08-21	2.9700	3.0700	2.9000	3.02	+0.667%	26,836	+26.490%
2024-08-20	3.0000	3.0800	2.9000	3.00	-0.662%	51,982	+27.333%
2024-08-19	2.8500	3.0800	2.8500	3.02	+3.780%	131,419	+26.490%
2024-08-16	2.7700	2.9300	2.7700	2.91	+3.929%	38,014	+31.271%
2024-08-15	2.7600	2.9300	2.7600	2.80	-0.709%	56,327	+36.429%
2024-08-14	2.7100	2.9000	2.7100	2.82	+3.297%	67,962	+35.461%
2024-08-13	2.7000	2.8700	2.7000	2.73	-1.087%	17,874	+39.927%
2024-08-12	2.6200	2.8100	2.6200	2.76	-1.429%	38,355	+38.406%
2024-08-09	2.6500	2.8300	2.6500	2.80	+7.692%	33,747	+36.429%
2024-08-08	2.4700	2.9500	2.4600	2.60	+3.586%	97,884	+46.923%
2024-08-07	2.4969	2.8100	2.4969	2.51	+1.619%	84,191	+52.191%
2024-08-06	2.3600	2.5600	2.3600	2.47	+3.347%	11,405	+54.656%
2024-08-05	2.5050	2.5050	2.3300	2.39	-6.641%	34,390	+59.833%
2024-08-02	2.5200	2.6700	2.5200	2.56	-4.833%	27,687	+49.219%
2024-08-01	2.6100	2.7800	2.6100	2.69	+3.861%	31,023	+42.007%
2024-07-31	2.6200	2.7800	2.5900	2.59	-2.264%	39,605	+47.490%
2024-07-30	2.6600	2.8699	2.6400	2.65	-2.214%	27,620	+44.151%
2024-07-29	2.7600	2.7850	2.6900	2.71	-3.901%	19,167	+40.959%
2024-07-26	2.7300	2.8800	2.7300	2.82	+2.174%	37,464	+35.461%
2024-07-25	2.7400	2.8800	2.7100	2.76	-0.361%	23,532	+38.406%
2024-07-24	2.7300	2.8474	2.6800	2.77	-1.071%	25,924	+37.906%
2024-07-23	2.7000	2.9700	2.6610	2.80	+1.818%	88,631	+36.429%
2024-07-22	2.6400	2.7600	2.6400	2.75	+2.230%	16,705	+38.909%
2024-07-19	2.6700	2.7699	2.6400	2.69	-1.465%	26,553	+42.007%
2024-07-18	2.6800	2.8000	2.6800	2.73	0.000%	11,169	+39.927%
2024-07-17	2.7600	2.8700	2.6700	2.73	0.000%	20,666	+39.927%
2024-07-16	2.6400	2.9400	2.6000	2.73	+2.632%	166,453	+39.927%
2024-07-15	2.6000	2.8500	2.6000	2.66	+2.308%	28,161	+43.609%
2024-07-12	2.5800	2.7500	2.5800	2.60	+0.775%	26,674	+46.923%
2024-07-11	2.6100	2.6500	2.5800	2.58	-0.769%	18,733	+48.062%
2024-07-10	2.6100	2.6500	2.6000	2.60	+0.386%	10,651	+46.923%
2024-07-09	2.5900	2.6900	2.5800	2.59	-2.264%	43,435	+47.490%
2024-07-08	2.7600	2.8100	2.6500	2.65	-4.332%	56,300	+44.151%
2024-07-05	2.6800	2.8100	2.6500	2.77	+3.745%	43,026	+37.906%
2024-07-03	2.6500	2.7200	2.6500	2.67	+0.755%	8,401	+43.071%
2024-07-02	2.8100	2.9000	2.6500	2.65	-7.666%	36,519	+44.151%
2024-07-01	2.7200	2.9100	2.7200	2.87	+5.515%	36,913	+33.101%
2024-06-28	2.6400	2.8000	2.6400	2.72	+1.873%	74,683	+40.441%
2024-06-27	2.7600	2.8100	2.5900	2.67	-3.261%	51,153	+43.071%
2024-06-26	2.8100	2.8400	2.7500	2.76	-2.128%	19,459	+38.406%
2024-06-25	2.8000	2.9100	2.7700	2.82	-3.093%	85,010	+35.461%
2024-06-24	3.0000	3.0000	2.8800	2.91	-7.029%	79,671	+31.271%
2024-06-21	2.9900	3.2000	2.9800	3.13	+4.682%	108,341	+22.045%
2024-06-20	2.8100	3.0500	2.8100	2.99	+4.912%	40,725	+27.759%
2024-06-18	2.8800	2.9500	2.8200	2.85	0.000%	32,161	+34.035%
2024-06-17	2.8100	2.9300	2.8100	2.85	+0.352%	21,181	+34.035%
2024-06-14	2.8800	2.9000	2.8100	2.84	-2.405%	35,548	+34.507%
2024-06-13	3.1100	3.1100	2.8600	2.91	-5.825%	58,605	+31.271%
2024-06-12	3.0100	3.1900	3.0100	3.09	+1.980%	57,026	+23.625%
2024-06-11	2.9700	3.0400	2.9400	3.03	+0.331%	29,777	+26.073%
2024-06-10	2.9300	3.0500	2.9300	3.02	+1.342%	31,938	+26.490%
2024-06-07	2.9500	3.0000	2.9300	2.98	+0.337%	21,757	+28.188%
2024-06-06	3.0300	3.1100	2.9600	2.97	-1.980%	60,189	+28.620%
2024-06-05	3.0000	3.0600	3.0000	3.03	-0.656%	33,826	+26.073%
2024-06-04	2.9700	3.0600	2.9700	3.05	+2.694%	32,657	+25.246%
2024-06-03	2.8400	3.0800	2.8400	2.97	+4.211%	52,621	+28.620%
2024-05-31	2.8200	2.9276	2.7900	2.85	+0.707%	41,453	+34.035%
2024-05-30	3.0000	3.0600	2.8300	2.83	-7.213%	46,830	+34.982%
2024-05-29	2.9200	3.0900	2.8900	3.05	+6.272%	94,074	+25.246%
2024-05-28	2.8100	2.9800	2.7601	2.87	+1.413%	62,874	+33.101%
2024-05-24	2.7100	2.8400	2.7100	2.83	+1.434%	30,028	+34.982%
2024-05-23	2.7700	2.8200	2.7000	2.79	-2.105%	48,352	+36.918%
2024-05-22	2.9500	2.9899	2.8100	2.85	-4.682%	102,475	+34.035%
2024-05-21	2.8900	3.0600	2.8900	2.99	+2.749%	118,937	+27.759%
2024-05-20	2.8400	2.9600	2.8400	2.91	+3.929%	91,204	+31.271%
2024-05-17	2.5500	2.8500	2.5500	2.80	+8.527%	111,910	+36.429%
2024-05-16	2.4700	2.5900	2.4700	2.58	+2.789%	36,147	+48.062%
2024-05-15	2.5600	2.6500	2.4800	2.51	-1.569%	57,596	+52.191%
2024-05-14	2.6000	2.8550	2.5500	2.55	-1.163%	117,132	+49.804%
2024-05-13	2.4100	2.6000	2.4100	2.58	+4.453%	53,190	+48.062%
2024-05-10	2.3300	2.6000	2.3300	2.47	+5.556%	110,041	+54.656%
2024-05-09	2.3100	2.3900	2.2100	2.34	-1.266%	107,443	+63.248%
2024-05-08	2.2000	2.4000	2.2000	2.37	+11.792%	92,801	+61.181%
2024-05-07	2.2500	2.3000	2.0596	2.12	-8.225%	92,813	+80.189%
2024-05-06	2.1600	2.3600	2.1600	2.31	+9.479%	136,577	+65.368%
2024-05-03	2.1300	2.1700	2.0500	2.11	-1.402%	118,280	+81.043%
2024-05-02	2.1800	2.1800	2.0900	2.14	-1.835%	46,436	+78.505%
2024-05-01	2.2300	2.3500	2.1280	2.18	-2.242%	64,090	+75.229%
2024-04-30	2.3000	2.3800	2.1700	2.23	+2.294%	68,422	+71.300%
2024-04-29	2.1000	2.2400	2.1000	2.18	+4.808%	61,188	+75.229%
2024-04-26	2.0800	2.1500	2.0300	2.08	+0.971%	34,693	+83.654%
2024-04-25	2.0400	2.0800	1.9900	2.06	-1.905%	64,460	+85.437%
2024-04-24	2.0900	2.1700	2.0750	2.10	+1.449%	67,414	+81.905%
2024-04-23	2.0000	2.0900	2.0000	2.07	+2.475%	49,526	+84.541%
2024-04-22	2.1000	2.1400	1.9900	2.02	-0.493%	27,698	+89.109%
2024-04-19	2.0300	2.1400	2.0300	2.03	+0.995%	53,605	+88.177%
2024-04-18	1.9500	2.1000	1.9500	2.01	+1.515%	35,981	+90.050%
2024-04-17	1.9200	2.0100	1.9200	1.98	+0.508%	42,618	+92.929%
2024-04-16	1.9400	2.0200	1.8500	1.97	-1.005%	17,568	+93.909%
2024-04-15	1.8800	2.0600	1.8800	1.99	+3.646%	36,282	+91.960%
2024-04-12	2.0100	2.0499	1.7800	1.92	-4.950%	92,033	+98.958%
2024-04-11	2.0500	2.0800	2.0200	2.02	-1.463%	28,173	+89.109%
2024-04-10	2.0000	2.1500	2.0000	2.05	-0.485%	43,960	+86.341%
2024-04-09	2.1000	2.1600	2.0300	2.06	-2.830%	46,337	+85.437%
2024-04-08	2.1100	2.2400	2.1100	2.12	-1.395%	43,880	+80.189%
2024-04-05	2.1130	2.1800	2.0800	2.15	+1.415%	25,843	+77.674%
2024-04-04	2.1700	2.3800	2.1000	2.12	-3.196%	92,576	+80.189%
2024-04-03	2.0400	2.2200	2.0200	2.19	+4.785%	58,344	+74.429%
2024-04-02	2.1100	2.2100	2.0600	2.09	-0.948%	52,635	+82.775%
2024-04-01	2.1900	2.2800	2.1000	2.11	-1.402%	137,942	+81.043%
2024-03-28	2.2299	2.2300	2.1000	2.14	+0.469%	67,735	+78.505%
2024-03-27	2.1000	2.2700	2.0801	2.13	+1.429%	79,479	+79.343%
2024-03-26	2.1500	2.2000	2.0850	2.10	+0.478%	59,507	+81.905%
2024-03-25	1.9900	2.2400	1.9900	2.09	+5.025%	91,271	+82.775%
2024-03-22	1.9600	2.0900	1.9567	1.99	+1.015%	43,806	+91.960%
2024-03-21	2.1000	2.2400	1.9600	1.97	-5.742%	77,050	+93.909%
2024-03-20	2.1100	2.1900	2.0900	2.09	-2.791%	63,215	+82.775%
2024-03-19	2.2100	2.3200	2.1500	2.15	-2.715%	59,614	+77.674%
2024-03-18	2.1400	2.4200	2.1400	2.21	+1.376%	124,107	+72.851%
2024-03-15	2.2900	2.3500	2.1800	2.18	-5.628%	107,130	+75.229%
2024-03-14	2.3300	2.3600	2.2900	2.31	+0.435%	27,607	+65.368%
2024-03-13	2.2800	2.4000	2.2800	2.30	-1.709%	34,263	+66.087%
2024-03-12	2.2800	2.4500	2.2800	2.34	0.000%	40,306	+63.248%
2024-03-11	2.2800	2.4600	2.2300	2.34	+0.429%	55,276	+63.248%
2024-03-08	2.3200	2.4600	2.2900	2.33	-0.851%	42,913	+63.948%
2024-03-07	2.4100	2.5301	2.3400	2.35	-4.858%	47,652	+62.553%
2024-03-06	2.4600	2.6100	2.4000	2.47	+0.407%	43,515	+54.656%
2024-03-05	2.5500	2.6200	2.4400	2.46	-6.107%	74,458	+55.285%
2024-03-04	2.6900	2.7150	2.5500	2.62	-4.029%	53,267	+45.802%
2024-03-01	2.7500	2.9600	2.6600	2.73	-2.847%	56,686	+39.927%
2024-02-29	2.7100	2.8800	2.6700	2.81	+2.182%	84,849	+35.943%
2024-02-28	2.7500	2.8400	2.7100	2.75	-2.482%	84,058	+38.909%
2024-02-27	2.7400	2.8500	2.6900	2.82	+1.075%	53,628	+35.461%
2024-02-26	2.6300	2.8500	2.6300	2.79	+3.333%	44,405	+36.918%
2024-02-23	2.6800	2.9799	2.6100	2.70	-1.099%	124,789	+41.481%
2024-02-22	2.8400	2.9100	2.6900	2.73	-5.208%	45,950	+39.927%
2024-02-21	2.9300	3.1500	2.8200	2.88	-3.356%	121,270	+32.639%
2024-02-20	2.7300	3.0900	2.7300	2.98	+6.810%	79,282	+28.188%
2024-02-16	2.7100	2.8900	2.7100	2.79	+1.087%	41,544	+36.918%
2024-02-15	2.8200	2.8583	2.7500	2.76	-3.833%	24,703	+38.406%
2024-02-14	2.8200	2.9700	2.7500	2.87	+0.350%	26,495	+33.101%
2024-02-13	2.8500	2.8800	2.7700	2.86	-2.721%	18,064	+33.566%
2024-02-12	2.9200	3.1000	2.8800	2.94	+2.083%	87,817	+29.932%
2024-02-09	2.7300	2.9300	2.7000	2.88	+5.882%	65,968	+32.639%
2024-02-08	2.7200	2.7900	2.6850	2.72	-2.158%	20,763	+40.441%
2024-02-07	2.7700	2.8300	2.7700	2.78	-1.068%	12,590	+37.410%
2024-02-06	2.8700	2.9400	2.7800	2.81	-0.707%	37,092	+35.943%
2024-02-05	2.7900	2.8900	2.7300	2.83	-0.702%	56,566	+34.982%
2024-02-02	2.8600	2.9000	2.7500	2.85	-2.062%	14,232	+34.035%
2024-02-01	2.7700	2.9100	2.6900	2.91	+3.929%	35,516	+31.271%
2024-01-31	2.9050	2.9150	2.8000	2.80	-3.114%	23,544	+36.429%
2024-01-30	2.8500	2.8900	2.7900	2.89	+1.049%	24,370	+32.180%
2024-01-29	2.8700	2.8800	2.7998	2.86	-0.694%	11,702	+33.566%
2024-01-26	2.7550	2.9600	2.7550	2.88	+2.857%	52,919	+32.639%
2024-01-25	2.5901	2.8000	2.5901	2.80	+5.660%	21,258	+36.429%
2024-01-24	2.6700	2.7000	2.5400	2.65	-2.214%	23,879	+44.151%
2024-01-23	2.6300	2.7600	2.6250	2.71	+1.498%	25,435	+40.959%
2024-01-22	2.6100	2.7600	2.5800	2.67	+0.376%	31,331	+43.071%
2024-01-19	2.5600	2.7383	2.5100	2.66	+5.976%	95,583	+43.609%
2024-01-18	2.4600	2.5500	2.4600	2.51	+0.803%	34,156	+52.191%
2024-01-17	2.6200	2.6300	2.4700	2.49	-7.435%	34,483	+53.414%
2024-01-16	2.6800	2.7800	2.6100	2.69	-1.103%	31,899	+42.007%
2024-01-12	2.6500	2.7200	2.5100	2.72	+3.030%	45,681	+40.441%
2024-01-11	2.7700	2.7900	2.6100	2.64	-4.348%	67,184	+44.697%
2024-01-10	2.7800	2.9190	2.7400	2.76	-2.128%	34,836	+38.406%
2024-01-09	2.7000	2.8600	2.7000	2.82	+1.439%	60,535	+35.461%
2024-01-08	2.7000	2.8900	2.7000	2.78	+1.460%	55,251	+37.410%
2024-01-05	2.8500	2.8500	2.7300	2.74	-4.196%	67,540	+39.416%
2024-01-04	2.7400	2.9000	2.7050	2.86	+2.143%	57,065	+33.566%
2024-01-03	2.7100	2.8000	2.6900	2.80	+2.941%	35,305	+36.429%
2024-01-02	2.7500	2.7650	2.7000	2.72	+1.115%	21,535	+40.441%
2023-12-29	2.8500	2.9900	2.6900	2.69	-7.560%	239,470	+42.007%
2023-12-28	3.0200	3.0700	2.8200	2.91	-3.000%	65,111	+31.271%
2023-12-27	2.8400	3.0300	2.8300	3.00	+4.167%	66,690	+27.333%
2023-12-26	2.7900	2.8800	2.7600	2.88	+3.226%	37,019	+32.639%
2023-12-22	2.8100	2.8550	2.7600	2.79	-2.105%	55,809	+36.918%
2023-12-21	2.8300	2.8800	2.8300	2.85	-0.697%	43,888	+34.035%
2023-12-20	3.0500	3.0700	2.8000	2.87	-8.013%	76,716	+33.101%
2023-12-19	2.9000	3.3000	2.8400	3.12	+6.122%	105,562	+22.436%
2023-12-18	2.9200	3.0100	2.9200	2.94	+0.341%	49,017	+29.932%
2023-12-15	2.9900	3.0150	2.8800	2.93	-3.300%	55,342	+30.375%
2023-12-14	3.0700	3.1200	2.9900	3.03	-0.980%	46,755	+26.073%
2023-12-13	3.0300	3.1700	3.0300	3.06	-0.649%	62,031	+24.837%
2023-12-12	3.0600	3.1400	3.0000	3.08	+1.316%	37,448	+24.026%
2023-12-11	3.0400	3.1100	3.0000	3.04	-1.618%	35,667	+25.658%
2023-12-08	3.0600	3.1500	3.0600	3.09	-1.592%	40,945	+23.625%
2023-12-07	3.2000	3.2932	3.1200	3.14	-2.181%	29,457	+21.656%
2023-12-06	3.4500	3.4721	3.2100	3.21	-5.310%	48,329	+19.003%
2023-12-05	3.5300	3.5900	3.3600	3.39	-7.377%	63,538	+12.684%
2023-12-04	3.3700	3.6900	3.3700	3.66	+5.780%	68,340	+4.372%
2023-12-01	3.2100	3.5300	3.2100	3.46	+4.848%	52,700	+10.405%
2023-11-30	3.2900	3.3500	3.1300	3.30	-1.786%	72,398	+15.758%
2023-11-29	3.4400	3.6200	3.3600	3.36	-4.000%	66,310	+13.690%

.dark-mode .xq8lkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xq8lkt{ color: #333333; background-color: white; border: 2px solid #333333; }CIACitizens, Inc.stock NYSE

CIA
Citizens, Inc.
stock NYSE