Dark

CIA
Citizens, Inc.
stock NYSE

Market Open

Sep 1, 2026 3:00:24 PM EDT

3.86USD+2.660%(+0.10)54,597

3.84Bid 3.88Ask 0.04Spread

Pre-market

0.00USD-100.000%(-3.76)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

3.76USD-0.265%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	3.7900	3.8900	3.7400	3.8600	+2.660%	54,597	0.000%
2026-08-31	3.8700	3.8950	3.7000	3.7600	-2.083%	155,730	+2.660%
2026-08-28	3.9700	4.0000	3.8300	3.8400	-2.041%	93,344	+0.521%
2026-08-27	3.8900	3.9699	3.8900	3.9200	-0.254%	61,508	-1.531%
2026-08-26	3.8700	3.9500	3.8700	3.9300	+1.028%	88,594	-1.781%
2026-08-25	3.9700	4.0300	3.8200	3.8900	-1.269%	104,303	-0.771%
2026-08-24	3.7900	3.9700	3.7600	3.9400	+4.787%	127,295	-2.030%
2026-08-21	3.8300	3.8800	3.7500	3.7600	-1.053%	120,235	+2.660%
2026-08-20	3.8800	3.9400	3.8000	3.8000	-1.809%	140,798	+1.579%
2026-08-19	3.8500	3.9900	3.7500	3.8700	+1.842%	153,256	-0.258%
2026-08-18	3.8000	3.9268	3.7700	3.8000	-0.524%	117,990	+1.579%
2026-08-17	3.9700	4.0300	3.7800	3.8200	-3.778%	176,275	+1.047%
2026-08-14	3.9000	4.0500	3.8000	3.9700	+1.795%	96,410	-2.771%
2026-08-13	3.9400	4.0400	3.8700	3.9000	-0.510%	130,297	-1.026%
2026-08-12	3.8300	3.9600	3.8000	3.9200	+5.376%	260,896	-1.531%
2026-08-11	3.8200	3.8600	3.5600	3.7200	-3.125%	325,162	+3.763%
2026-08-10	3.8100	4.0539	3.7700	3.8400	+1.053%	236,004	+0.521%
2026-08-07	4.3500	4.3500	3.7161	3.8000	-16.849%	395,286	+1.579%
2026-08-06	4.7000	4.7221	4.4500	4.5700	-1.720%	114,834	-15.536%
2026-08-05	4.6700	4.7500	4.5600	4.6500	+0.216%	64,728	-16.989%
2026-08-04	4.7100	4.7434	4.4900	4.6400	-0.429%	232,388	-16.810%
2026-08-03	4.7400	4.9000	4.6200	4.6600	-1.480%	118,816	-17.167%
2026-07-31	4.8600	4.9950	4.6700	4.7300	-2.675%	116,722	-18.393%
2026-07-30	4.8200	4.9600	4.8100	4.8600	-0.816%	71,878	-20.576%
2026-07-29	5.0500	5.2082	4.8700	4.9000	-3.543%	80,272	-21.224%
2026-07-28	4.9300	5.2100	4.9250	5.0800	+3.462%	139,397	-24.016%
2026-07-27	4.8500	5.0500	4.8000	4.9100	+1.446%	157,530	-21.385%
2026-07-24	4.9700	5.0250	4.7800	4.8400	-1.626%	116,670	-20.248%
2026-07-23	5.0700	5.1950	4.8500	4.9200	-3.529%	100,351	-21.545%
2026-07-22	5.1600	5.2250	5.0800	5.1000	-2.486%	102,869	-24.314%
2026-07-21	5.1900	5.3600	5.1500	5.2300	-1.321%	53,045	-26.195%
2026-07-20	5.4500	5.4800	5.2750	5.3000	-1.304%	93,874	-27.170%
2026-07-17	5.4500	5.6500	5.0800	5.3700	-1.468%	187,155	-28.119%
2026-07-16	5.5100	5.6500	5.4400	5.4500	-1.978%	78,080	-29.174%
2026-07-15	5.5600	5.6600	5.5500	5.5600	+0.542%	57,570	-30.576%
2026-07-14	5.6200	5.7700	5.5300	5.5300	-1.426%	77,605	-30.199%
2026-07-13	5.6300	5.7350	5.5400	5.6100	-0.883%	98,808	-31.194%
2026-07-10	5.5200	5.6850	5.5200	5.6600	+1.252%	50,961	-31.802%
2026-07-09	5.6000	5.7000	5.4425	5.5900	-0.534%	50,624	-30.948%
2026-07-08	5.5500	5.7400	5.2600	5.6200	+1.261%	184,043	-31.317%
2026-07-07	5.9100	5.9700	5.4800	5.5500	-4.310%	111,485	-30.450%
2026-07-06	5.8900	5.9899	5.7900	5.8000	-2.357%	97,427	-33.448%
2026-07-02	5.9600	6.0400	5.8300	5.9400	-0.168%	77,383	-35.017%
2026-07-01	5.7800	6.1200	5.5600	5.9500	+3.659%	189,910	-35.126%
2026-06-30	6.0900	6.4060	5.6600	5.7400	-7.120%	204,843	-32.753%
2026-06-29	6.4000	6.5000	5.8600	6.1800	-3.135%	180,439	-37.540%
2026-06-26	5.9600	6.5400	5.7950	6.3800	+7.227%	903,842	-39.498%
2026-06-25	5.8800	6.0000	5.8600	5.9500	+1.536%	68,017	-35.126%
2026-06-24	5.8300	5.9600	5.7450	5.8600	-0.509%	98,067	-34.130%
2026-06-23	5.7800	6.0000	5.6400	5.8900	+0.170%	72,944	-34.465%
2026-06-22	5.8100	6.0000	5.4900	5.8800	+0.513%	114,389	-34.354%
2026-06-18	5.6600	5.8900	5.5800	5.8500	+2.993%	167,842	-34.017%
2026-06-17	5.6900	5.7400	5.5200	5.6800	+1.068%	72,949	-32.042%
2026-06-16	5.6800	5.7200	5.4900	5.6200	+0.357%	72,719	-31.317%
2026-06-15	5.6400	5.7400	5.5000	5.6000	+0.719%	67,715	-31.071%
2026-06-12	5.4100	5.6800	5.4000	5.5600	+1.091%	111,529	-30.576%
2026-06-11	5.4800	5.5100	5.2750	5.5000	+2.230%	65,403	-29.818%
2026-06-10	5.4300	5.5350	5.2550	5.3800	-0.738%	129,491	-28.253%
2026-06-09	5.3000	5.4550	5.2350	5.4200	+2.264%	80,040	-28.782%
2026-06-08	5.1700	5.3600	5.1700	5.3000	+2.317%	47,201	-27.170%
2026-06-05	5.0400	5.4300	5.0100	5.1800	+1.172%	176,497	-25.483%
2026-06-04	5.0500	5.1950	4.9405	5.1200	+3.226%	64,223	-24.609%
2026-06-03	5.3900	5.3900	4.9400	4.9600	-9.654%	124,328	-22.177%
2026-06-02	5.3200	5.5000	5.0600	5.4900	+2.425%	89,444	-29.690%
2026-06-01	5.2000	5.3900	5.0700	5.3600	+3.276%	51,802	-27.985%
2026-05-29	5.1600	5.3350	5.0100	5.1900	-0.384%	91,803	-25.626%
2026-05-28	5.0900	5.3100	4.8900	5.2100	+0.774%	59,525	-25.912%
2026-05-27	5.0500	5.1900	4.9500	5.1700	+2.174%	60,680	-25.338%
2026-05-26	4.9400	5.4500	4.9300	5.0600	+2.429%	200,797	-23.715%
2026-05-22	4.9300	5.0700	4.8700	4.9400	0.000%	60,882	-21.862%
2026-05-21	4.7700	5.0100	4.7250	4.9400	+2.917%	82,552	-21.862%
2026-05-20	4.8300	5.1299	4.7600	4.8000	-1.235%	103,885	-19.583%
2026-05-19	4.9700	5.0000	4.8000	4.8600	-3.187%	63,285	-20.576%
2026-05-18	5.2200	5.4300	4.9900	5.0200	-3.831%	127,228	-23.108%
2026-05-15	5.1600	5.3699	5.1250	5.2200	-0.760%	125,236	-26.054%
2026-05-14	5.1500	5.3700	5.1500	5.2600	+2.534%	52,583	-26.616%
2026-05-13	5.0500	5.2800	5.0500	5.1300	0.000%	69,717	-24.756%
2026-05-12	5.1400	5.3100	5.0750	5.1300	-1.536%	79,982	-24.756%
2026-05-11	5.1800	5.5550	5.1500	5.2100	-0.573%	106,832	-25.912%
2026-05-08	5.5400	5.5400	5.0250	5.2400	-7.420%	96,040	-26.336%
2026-05-07	5.6800	5.7350	5.5100	5.6600	+0.712%	104,477	-31.802%
2026-05-06	5.4900	5.6350	5.4800	5.6200	+2.182%	68,016	-31.317%
2026-05-05	5.3400	5.5000	5.2700	5.5000	+4.364%	67,167	-29.818%
2026-05-04	5.3000	5.4800	5.1850	5.2700	-2.045%	101,612	-26.755%
2026-05-01	5.4000	5.4900	5.3350	5.3800	-0.370%	45,118	-28.253%
2026-04-30	5.4600	5.5450	5.3750	5.4000	-2.351%	72,535	-28.519%
2026-04-29	5.7000	5.7550	5.4700	5.5300	-3.490%	79,068	-30.199%
2026-04-28	5.5800	5.8100	5.4500	5.7300	+1.957%	70,107	-32.635%
2026-04-27	5.6400	5.7500	5.5250	5.6200	-1.576%	79,344	-31.317%
2026-04-24	5.5300	5.7300	5.4650	5.7100	+2.513%	50,131	-32.399%
2026-04-23	5.5800	5.6250	5.5100	5.5700	-1.241%	51,402	-30.700%
2026-04-22	5.6400	5.6800	5.5300	5.6400	+0.178%	41,295	-31.560%
2026-04-21	5.6100	5.6400	5.4800	5.6300	-0.530%	83,749	-31.439%
2026-04-20	5.5000	5.7200	5.3300	5.6600	+1.252%	158,811	-31.802%
2026-04-17	5.4900	5.6800	5.3700	5.5900	+3.137%	115,415	-30.948%
2026-04-16	5.3500	5.4300	5.2900	5.4200	+0.557%	48,543	-28.782%
2026-04-15	5.4400	5.4900	5.3000	5.3900	-2.000%	60,215	-28.386%
2026-04-14	5.5500	5.6200	5.4701	5.5000	-1.610%	59,522	-29.818%
2026-04-13	5.3400	5.6000	5.3200	5.5900	+4.291%	86,739	-30.948%
2026-04-10	5.5300	5.5500	5.2800	5.3600	-3.943%	91,979	-27.985%
2026-04-09	5.3500	5.6200	5.2600	5.5800	+2.198%	118,636	-30.824%
2026-04-08	5.4000	5.6900	5.2910	5.4600	+4.598%	156,499	-29.304%
2026-04-07	5.1700	5.3400	4.9600	5.2200	+0.967%	142,807	-26.054%
2026-04-06	5.0800	5.3900	5.0800	5.1700	+1.373%	87,781	-25.338%
2026-04-02	5.0700	5.1200	4.9000	5.1000	+0.394%	70,458	-24.314%
2026-04-01	5.1300	5.2400	5.0100	5.0800	+0.994%	142,172	-24.016%
2026-03-31	4.9800	5.1027	4.7401	5.0300	+4.357%	152,101	-23.260%
2026-03-30	4.6600	4.8300	4.5900	4.8200	+5.240%	197,941	-19.917%
2026-03-27	4.4700	4.6050	4.4450	4.5800	+0.659%	70,779	-15.721%
2026-03-26	4.5000	4.5900	4.4700	4.5500	-0.655%	65,692	-15.165%
2026-03-25	4.5500	4.6300	4.4300	4.5800	+1.104%	108,474	-15.721%
2026-03-24	4.5700	4.8300	4.4700	4.5300	-3.205%	140,598	-14.790%
2026-03-23	4.7000	4.9400	4.6150	4.6800	+1.080%	143,794	-17.521%
2026-03-20	4.6700	4.6900	4.4100	4.6300	0.000%	321,069	-16.631%
2026-03-19	4.5600	4.8600	4.4000	4.6300	0.000%	145,146	-16.631%
2026-03-18	4.7200	4.8300	4.6000	4.6300	-3.742%	131,576	-16.631%
2026-03-17	4.7900	5.0000	4.6800	4.8100	-0.414%	142,780	-19.751%
2026-03-16	4.7000	4.9200	4.6471	4.8300	+5.459%	126,932	-20.083%
2026-03-13	5.2500	5.2500	4.4500	4.5800	-6.531%	242,466	-15.721%
2026-03-12	4.9700	5.1000	4.8650	4.9000	-4.110%	61,206	-21.224%
2026-03-11	5.1200	5.3200	5.1100	5.1100	-2.667%	67,335	-24.462%
2026-03-10	5.0800	5.3600	4.9900	5.2500	+3.346%	104,654	-26.476%
2026-03-09	4.9700	5.1700	4.8500	5.0800	-0.781%	896,366	-24.016%
2026-03-06	4.9500	5.2200	4.8000	5.1200	+0.196%	162,488	-24.609%
2026-03-05	5.3300	5.4500	5.0100	5.1100	-6.410%	136,145	-24.462%
2026-03-04	5.4500	5.6500	5.2300	5.4600	+0.183%	58,047	-29.304%
2026-03-03	5.6000	5.7900	5.2400	5.4500	-5.709%	113,690	-29.174%
2026-03-02	5.3100	5.8600	5.2900	5.7800	+6.642%	105,652	-33.218%
2026-02-27	5.6000	5.6550	5.3600	5.4200	-5.739%	94,460	-28.782%
2026-02-26	5.6500	5.7900	5.6000	5.7500	+1.054%	63,502	-32.870%
2026-02-25	5.6500	5.7000	5.4950	5.6900	+1.246%	51,680	-32.162%
2026-02-24	5.6800	5.6950	5.4791	5.6200	-0.531%	52,709	-31.317%
2026-02-23	5.7400	5.9400	5.5125	5.6500	-2.418%	117,476	-31.681%
2026-02-20	5.8000	5.8900	5.6600	5.7900	+0.173%	82,908	-33.333%
2026-02-19	5.8100	5.8900	5.6100	5.7800	-2.530%	72,106	-33.218%
2026-02-18	6.1300	6.4040	5.8700	5.9300	-4.509%	93,525	-34.907%
2026-02-17	5.9200	6.2200	5.8000	6.2100	+3.846%	76,333	-37.842%
2026-02-13	6.0500	6.2500	5.8900	5.9800	+0.336%	142,467	-35.452%
2026-02-12	6.0000	6.0200	5.8300	5.9600	+0.846%	63,350	-35.235%
2026-02-11	5.9300	5.9500	5.8450	5.9100	0.000%	48,601	-34.687%
2026-02-10	5.8800	6.0600	5.8300	5.9100	+0.169%	73,829	-34.687%
2026-02-09	5.9800	6.0550	5.8500	5.9000	-1.338%	68,615	-34.576%
2026-02-06	5.7700	6.0900	5.6800	5.9800	+4.181%	160,183	-35.452%
2026-02-05	5.8300	5.8800	5.3500	5.7400	-1.712%	67,657	-32.753%
2026-02-04	5.9000	6.0000	5.7070	5.8400	-2.667%	106,762	-33.904%
2026-02-03	5.7800	6.0000	5.5600	6.0000	+2.740%	84,386	-35.667%
2026-02-02	5.5800	5.9200	5.5600	5.8400	+5.225%	156,261	-33.904%
2026-01-30	5.4900	5.6800	5.1300	5.5500	0.000%	128,553	-30.450%
2026-01-29	5.4900	5.5600	5.2850	5.5500	+1.648%	60,370	-30.450%
2026-01-28	5.5400	5.6500	5.3500	5.4600	-1.087%	61,180	-29.304%
2026-01-27	5.6000	5.6800	5.3200	5.5200	-2.988%	89,297	-30.072%
2026-01-26	5.4600	5.7000	5.2700	5.6900	+3.080%	60,206	-32.162%
2026-01-23	5.3800	5.5950	5.3550	5.5200	+1.099%	72,663	-30.072%
2026-01-22	5.5100	5.5100	5.3200	5.4600	-0.907%	56,220	-29.304%
2026-01-21	5.2600	5.6500	5.1200	5.5100	+4.356%	111,306	-29.946%
2026-01-20	5.3000	5.5200	5.2200	5.2800	-4.174%	72,905	-26.894%
2026-01-16	5.4300	5.5800	5.2750	5.5100	+0.547%	66,906	-29.946%
2026-01-15	5.3100	5.5900	5.3100	5.4800	+3.202%	70,472	-29.562%
2026-01-14	5.1200	5.3600	4.9500	5.3100	+3.711%	67,556	-27.307%
2026-01-13	5.0400	5.1500	4.8935	5.1200	+2.605%	64,095	-24.609%
2026-01-12	4.7400	5.1000	4.6000	4.9900	+4.612%	63,697	-22.645%
2026-01-09	4.7700	4.9500	4.7100	4.7700	-0.209%	62,558	-19.078%
2026-01-08	4.6000	4.8750	4.6000	4.7800	+3.463%	74,055	-19.247%
2026-01-07	4.8600	4.9500	4.6000	4.6200	-5.133%	73,679	-16.450%
2026-01-06	5.0000	5.0900	4.8100	4.8700	-4.134%	70,688	-20.739%
2026-01-05	4.9400	5.4170	4.9400	5.0800	+2.008%	91,048	-24.016%
2026-01-02	4.8200	5.0450	4.7500	4.9800	+3.106%	81,309	-22.490%
2025-12-31	5.1100	5.1300	4.8200	4.8300	-6.395%	92,467	-20.083%
2025-12-30	5.2300	5.3436	5.0750	5.1600	-1.527%	72,969	-25.194%
2025-12-29	5.1400	5.3900	5.0250	5.2400	+1.550%	121,187	-26.336%
2025-12-26	5.1200	5.3200	4.9500	5.1600	+1.375%	87,405	-25.194%
2025-12-24	5.0400	5.2400	5.0200	5.0900	0.000%	89,701	-24.165%
2025-12-23	5.4700	5.4700	5.0700	5.0900	-7.117%	105,271	-24.165%
2025-12-22	5.8900	5.8900	5.3000	5.4800	-8.054%	123,455	-29.562%
2025-12-19	5.7200	6.0000	5.4600	5.9600	+3.833%	282,325	-35.235%
2025-12-18	5.6600	5.8300	5.5575	5.7400	+2.683%	81,721	-32.753%
2025-12-17	5.6600	5.8555	5.5300	5.5900	-1.930%	110,450	-30.948%
2025-12-16	5.3200	5.7500	5.2808	5.7000	+6.542%	135,732	-32.281%
2025-12-15	5.1800	5.3700	5.1800	5.3500	+3.682%	110,020	-27.850%
2025-12-12	5.1500	5.2200	5.0200	5.1600	-1.149%	120,738	-25.194%
2025-12-11	4.9500	5.2700	4.9450	5.2200	+5.030%	105,234	-26.054%
2025-12-10	4.7400	5.0700	4.7000	4.9700	+3.112%	127,469	-22.334%
2025-12-09	4.6600	4.9900	4.6600	4.8200	+2.119%	67,568	-19.917%
2025-12-08	5.1400	5.1800	4.6615	4.7200	-6.535%	79,045	-18.220%
2025-12-05	5.3100	5.3600	5.0300	5.0500	-5.431%	126,430	-23.564%
2025-12-04	5.3300	5.4400	5.2275	5.3400	+0.755%	46,828	-27.715%
2025-12-03	5.3800	5.4100	5.1400	5.3000	-0.376%	136,011	-27.170%
2025-12-02	5.3600	5.4100	5.2250	5.3200	-1.115%	45,060	-27.444%
2025-12-01	5.8000	5.8400	5.3200	5.3800	-9.732%	60,115	-28.253%
2025-11-28	5.9000	6.0000	5.6950	5.9600	-0.168%	72,020	-35.235%
2025-11-26	5.7500	6.0000	5.7100	5.9700	+2.401%	96,223	-35.343%
2025-11-25	5.7800	5.9000	5.5800	5.8300	+0.517%	173,727	-33.791%
2025-11-24	5.5300	5.8400	5.3900	5.8000	+3.571%	82,336	-33.448%
2025-11-21	5.4000	5.8000	5.2475	5.6000	+3.321%	172,250	-31.071%
2025-11-20	5.8100	5.8950	5.3800	5.4200	-5.245%	136,456	-28.782%
2025-11-19	5.5100	5.8200	5.3500	5.7200	+2.878%	130,725	-32.517%
2025-11-18	5.6500	5.6500	5.3050	5.5600	-1.068%	40,249	-30.576%
2025-11-17	5.5400	5.7650	5.1200	5.6200	0.000%	90,662	-31.317%
2025-11-14	5.6500	5.7150	5.4200	5.6200	-1.230%	80,442	-31.317%
2025-11-13	5.6500	5.8250	5.5800	5.6900	0.000%	64,115	-32.162%
2025-11-12	5.6100	5.8250	5.5900	5.6900	-0.524%	61,560	-32.162%
2025-11-11	6.0100	6.1099	5.6900	5.7200	-6.383%	128,055	-32.517%
2025-11-10	6.3600	6.3600	5.9800	6.1100	+0.493%	116,315	-36.825%
2025-11-07	5.6900	6.2400	5.6000	6.0800	+5.739%	182,111	-36.513%
2025-11-06	5.9500	6.2499	5.6550	5.7500	-5.116%	136,303	-32.870%
2025-11-05	5.7700	6.2000	5.6000	6.0600	+3.590%	156,736	-36.304%
2025-11-04	5.6900	5.9800	5.5360	5.8500	+1.036%	103,311	-34.017%
2025-11-03	5.5700	5.8300	5.4150	5.7900	+3.950%	85,737	-33.333%
2025-10-31	5.3700	5.6000	5.3000	5.5700	+2.578%	88,565	-30.700%
2025-10-30	5.3600	5.5250	5.3500	5.4300	+0.742%	97,952	-28.913%
2025-10-29	5.3500	5.6700	5.2900	5.3900	-0.185%	168,276	-28.386%
2025-10-28	5.4600	5.6100	5.3800	5.4000	-1.460%	148,864	-28.519%
2025-10-27	5.6500	5.9050	5.4200	5.4800	-3.351%	117,811	-29.562%
2025-10-24	5.6600	5.7100	5.5900	5.6700	+0.532%	67,557	-31.922%
2025-10-23	5.4800	5.8200	5.3405	5.6400	+2.174%	60,883	-31.560%
2025-10-22	5.4600	5.5450	5.3419	5.5200	+0.546%	92,330	-30.072%
2025-10-21	5.8900	5.9900	5.4800	5.4900	-9.256%	156,996	-29.690%
2025-10-20	5.7800	6.0750	5.7800	6.0500	+4.671%	187,840	-36.198%
2025-10-17	5.7300	5.9000	5.7000	5.7800	-0.345%	126,058	-33.218%
2025-10-16	5.8100	5.9100	5.7418	5.8000	-1.695%	87,925	-33.448%
2025-10-15	5.7500	5.9300	5.7500	5.9000	+1.900%	99,573	-34.576%
2025-10-14	5.3800	5.8000	5.3275	5.7900	+4.324%	105,282	-33.333%
2025-10-13	5.3300	5.5800	5.3300	5.5500	+4.323%	80,553	-30.450%
2025-10-10	5.4100	5.5000	5.3100	5.3200	-3.097%	87,369	-27.444%
2025-10-09	5.4300	5.5400	5.2700	5.4900	-0.723%	74,673	-29.690%
2025-10-08	5.2700	5.5400	5.2000	5.5300	+3.558%	95,237	-30.199%
2025-10-07	5.3000	5.4000	5.2600	5.3400	-0.743%	87,614	-27.715%
2025-10-06	5.3300	5.4250	5.2300	5.3800	+3.462%	135,187	-28.253%
2025-10-03	5.2200	5.2500	5.0900	5.2000	+1.365%	58,642	-25.769%
2025-10-02	5.1500	5.1900	5.0800	5.1300	-1.536%	94,404	-24.756%
2025-10-01	5.2600	5.3100	5.1350	5.2100	-0.762%	104,560	-25.912%
2025-09-30	5.2800	5.3100	5.1200	5.2500	-1.501%	164,579	-26.476%
2025-09-29	5.6900	5.7500	5.3200	5.3300	-6.818%	109,232	-27.580%
2025-09-26	5.7600	5.8695	5.6000	5.7200	-2.886%	141,209	-32.517%
2025-09-25	5.7700	5.9000	5.6700	5.8900	+2.080%	104,433	-34.465%
2025-09-24	5.6600	5.8700	5.6600	5.7700	+0.698%	110,245	-33.102%
2025-09-23	5.6100	5.8300	5.6100	5.7300	+1.058%	155,981	-32.635%
2025-09-22	5.7900	5.8650	5.6100	5.6700	-3.735%	187,609	-31.922%
2025-09-19	5.6000	5.9900	5.1700	5.8900	+5.367%	753,741	-34.465%
2025-09-18	5.4100	5.7000	5.3300	5.5900	+3.519%	198,835	-30.948%
2025-09-17	5.3700	5.4450	5.2700	5.4000	-0.552%	204,181	-28.519%
2025-09-16	5.4000	5.4400	5.3200	5.4300	0.000%	58,793	-28.913%
2025-09-15	5.4000	5.4400	5.3677	5.4300	-0.367%	76,771	-28.913%
2025-09-12	5.3500	5.4600	5.3300	5.4500	+0.184%	126,895	-29.174%
2025-09-11	5.3800	5.4500	5.3500	5.4400	+0.184%	265,681	-29.044%
2025-09-10	5.2100	5.4350	5.2100	5.4300	+3.824%	131,795	-28.913%
2025-09-09	5.3200	5.3900	5.2000	5.2300	-3.148%	105,965	-26.195%
2025-09-08	5.2000	5.4400	5.2000	5.4000	+3.647%	240,087	-28.519%
2025-09-05	5.2000	5.2500	5.1200	5.2100	-0.382%	48,398	-25.912%
2025-09-04	5.1200	5.2400	5.1000	5.2300	+2.148%	58,834	-26.195%
2025-09-03	5.1500	5.1500	5.0400	5.1200	-0.583%	66,564	-24.609%
2025-09-02	5.1900	5.2500	5.1000	5.1500	-2.647%	234,204	-25.049%
2025-08-29	5.3000	5.3776	5.2500	5.2900	-1.855%	109,214	-27.032%
2025-08-28	5.3800	5.4600	5.2700	5.3900	-1.101%	106,283	-28.386%
2025-08-27	5.2800	5.4500	5.2500	5.4500	+1.490%	79,525	-29.174%
2025-08-26	5.2500	5.3700	5.2500	5.3700	+1.512%	51,005	-28.119%
2025-08-25	5.2500	5.4300	5.2000	5.2900	-1.121%	227,886	-27.032%
2025-08-22	4.9900	5.3700	4.9700	5.3500	+6.574%	249,531	-27.850%
2025-08-21	4.9800	5.0400	4.9500	5.0200	-0.199%	49,855	-23.108%
2025-08-20	4.9700	5.0400	4.8600	5.0300	+2.236%	122,997	-23.260%
2025-08-19	5.3300	5.3800	4.8700	4.9200	-9.225%	131,887	-21.545%
2025-08-18	5.0500	5.4500	5.0400	5.4200	+6.275%	179,204	-28.782%
2025-08-15	5.0800	5.1600	4.9400	5.1000	+0.394%	251,994	-24.314%
2025-08-14	5.0200	5.1400	5.0000	5.0800	-1.167%	107,603	-24.016%
2025-08-13	5.0100	5.1450	4.9000	5.1400	+0.982%	184,370	-24.903%
2025-08-12	4.8000	5.1625	4.7200	5.0900	+5.383%	211,342	-24.165%
2025-08-11	4.5600	4.8400	4.4700	4.8300	+5.459%	194,376	-20.083%
2025-08-08	4.3300	4.6000	4.3000	4.5800	+6.760%	212,688	-15.721%
2025-08-07	4.2200	4.2900	4.0600	4.2900	+2.387%	161,916	-10.023%
2025-08-06	4.1400	4.2050	4.1300	4.1900	+0.721%	140,241	-7.876%
2025-08-05	4.1800	4.1950	4.0441	4.1600	-0.952%	212,634	-7.212%
2025-08-04	3.9000	4.2100	3.9000	4.2000	+7.417%	279,141	-8.095%
2025-08-01	3.8200	3.9250	3.7600	3.9100	+2.356%	120,187	-1.279%
2025-07-31	3.9500	4.0141	3.7600	3.8200	-4.020%	141,299	+1.047%
2025-07-30	4.0800	4.1999	3.9400	3.9800	-2.927%	174,375	-3.015%
2025-07-29	4.0700	4.1300	4.0400	4.1000	+0.737%	475,155	-5.854%
2025-07-28	4.0700	4.1300	4.0700	4.0700	-0.489%	114,829	-5.160%
2025-07-25	4.1400	4.1700	4.0000	4.0900	-2.153%	144,736	-5.623%
2025-07-24	4.0600	4.2000	4.0300	4.1800	+1.456%	177,908	-7.656%
2025-07-23	3.8000	4.1400	3.7419	4.1200	+8.136%	166,717	-6.311%
2025-07-22	3.6400	3.8400	3.6400	3.8100	+4.384%	233,395	+1.312%
2025-07-21	3.5000	3.7000	3.5000	3.6500	+2.528%	170,796	+5.753%
2025-07-18	3.5300	3.5800	3.4716	3.5600	+1.714%	134,408	+8.427%
2025-07-17	3.3200	3.5200	3.3200	3.5000	+4.167%	132,765	+10.286%
2025-07-16	3.3000	3.3700	3.2450	3.3600	+1.818%	134,668	+14.881%
2025-07-15	3.3400	3.3700	3.2600	3.3000	-1.493%	153,044	+16.970%
2025-07-14	3.4000	3.4250	3.2800	3.3500	-2.047%	140,935	+15.224%
2025-07-11	3.4500	3.4500	3.3750	3.4200	-0.581%	138,370	+12.865%
2025-07-10	3.4500	3.4900	3.4200	3.4400	-0.865%	106,597	+12.209%
2025-07-09	3.5100	3.5200	3.4300	3.4700	-1.140%	140,750	+11.239%
2025-07-08	3.5100	3.5500	3.4800	3.5100	0.000%	166,142	+9.972%
2025-07-07	3.5700	3.5900	3.4500	3.5100	-2.228%	296,994	+9.972%
2025-07-03	3.6000	3.6900	3.5450	3.5900	+0.560%	163,135	+7.521%
2025-07-02	3.5700	3.6300	3.5100	3.5700	-1.108%	194,585	+8.123%
2025-07-01	3.4500	3.6300	3.4500	3.6100	+3.438%	275,489	+6.925%
2025-06-30	3.6500	3.6900	3.4900	3.4900	-5.676%	362,731	+10.602%
2025-06-27	3.4500	3.7400	3.4400	3.7000	+6.628%	6,073,021	+4.324%
2025-06-26	3.3700	3.5000	3.3000	3.4700	+4.518%	325,686	+11.239%
2025-06-25	3.4000	3.4500	3.3200	3.3200	-3.768%	195,624	+16.265%
2025-06-24	3.4500	3.5800	3.3000	3.4500	+0.291%	219,549	+11.884%
2025-06-23	3.5900	3.7050	3.3800	3.4400	-5.234%	304,576	+12.209%
2025-06-20	3.4000	3.7100	3.4000	3.6300	+6.765%	242,140	+6.336%
2025-06-18	3.2900	3.4700	3.2900	3.4000	+2.102%	241,019	+13.529%
2025-06-17	3.3000	3.4500	3.2850	3.3300	0.000%	230,461	+15.916%
2025-06-16	3.5200	3.5850	3.3300	3.3300	-5.398%	139,860	+15.916%
2025-06-13	3.5000	3.5900	3.4100	3.5200	-0.283%	133,059	+9.659%
2025-06-12	3.8000	3.8100	3.5100	3.5300	-7.105%	104,782	+9.348%
2025-06-11	3.6200	3.8300	3.5900	3.8000	+4.972%	109,046	+1.579%
2025-06-10	3.5600	3.6800	3.5500	3.6200	-1.093%	159,482	+6.630%
2025-06-09	3.6900	3.8200	3.6600	3.6600	-1.613%	126,767	+5.464%
2025-06-06	3.7200	3.8500	3.6950	3.7200	+0.270%	124,412	+3.763%
2025-06-05	3.5600	3.7600	3.5600	3.7100	+3.056%	112,719	+4.043%
2025-06-04	3.5400	3.6700	3.5400	3.6000	+1.695%	145,677	+7.222%
2025-06-03	3.6200	3.7200	3.5000	3.5400	-1.393%	250,797	+9.040%
2025-06-02	3.6200	3.9100	3.5600	3.5900	-2.446%	232,631	+7.521%
2025-05-30	3.7400	3.8100	3.6450	3.6800	-2.128%	84,307	+4.891%
2025-05-29	3.6600	3.8300	3.6200	3.7600	+4.444%	109,086	+2.660%
2025-05-28	3.7200	3.7200	3.5300	3.6000	-1.907%	74,031	+7.222%
2025-05-27	3.8900	3.9000	3.6350	3.6700	-4.675%	161,705	+5.177%
2025-05-23	3.7100	3.8900	3.6200	3.8500	+2.667%	140,643	+0.260%
2025-05-22	3.7900	3.9000	3.6600	3.7500	-1.575%	69,146	+2.933%
2025-05-21	3.8200	3.9200	3.7700	3.8100	-2.057%	54,322	+1.312%
2025-05-20	3.9900	4.0100	3.8600	3.8900	-1.519%	56,210	-0.771%
2025-05-19	4.0000	4.0500	3.8400	3.9500	-1.250%	72,471	-2.278%
2025-05-16	4.0700	4.1500	3.9500	4.0000	-2.676%	127,195	-3.500%
2025-05-15	4.0900	4.1900	4.0650	4.1100	-0.243%	79,798	-6.083%
2025-05-14	4.1300	4.3200	4.0400	4.1200	+0.488%	61,415	-6.311%
2025-05-13	3.9800	4.1500	3.9800	4.1000	+2.757%	58,864	-5.854%
2025-05-12	3.9300	4.1300	3.7800	3.9900	+5.556%	122,033	-3.258%
2025-05-09	3.9000	4.0100	3.6200	3.7800	-5.736%	158,833	+2.116%
2025-05-08	3.9100	4.0900	3.9000	4.0100	+5.249%	75,664	-3.741%
2025-05-07	4.0500	4.1500	3.8100	3.8100	-6.618%	124,716	+1.312%
2025-05-06	4.0000	4.2300	4.0000	4.0800	+0.741%	54,149	-5.392%
2025-05-05	4.1100	4.2700	4.0500	4.0500	-4.028%	70,368	-4.691%
2025-05-02	4.1300	4.3300	4.1000	4.2200	+3.686%	68,833	-8.531%
2025-05-01	4.1400	4.2300	3.9700	4.0700	+0.993%	56,527	-5.160%
2025-04-30	4.1400	4.1400	4.0000	4.0300	-6.061%	89,993	-4.218%
2025-04-29	4.4800	4.4800	4.2500	4.2900	-4.878%	107,625	-10.023%
2025-04-28	4.2800	4.6100	4.2800	4.5100	+5.128%	87,969	-14.412%
2025-04-25	4.1800	4.3500	4.1085	4.2900	+0.704%	62,916	-10.023%
2025-04-24	4.4700	4.5999	4.2300	4.2600	-5.752%	72,131	-9.390%
2025-04-23	4.5600	4.6900	4.4500	4.5200	+1.802%	50,970	-14.602%
2025-04-22	4.3600	4.5900	4.0741	4.4400	+2.778%	95,744	-13.063%
2025-04-21	4.2500	4.3600	4.1450	4.3200	-0.917%	82,038	-10.648%
2025-04-17	4.3100	4.4700	4.3100	4.3600	+0.926%	67,058	-11.468%
2025-04-16	4.1700	4.3600	4.1700	4.3200	+1.408%	64,489	-10.648%
2025-04-15	4.1800	4.3900	4.1800	4.2600	+1.429%	50,247	-9.390%
2025-04-14	4.0800	4.3600	4.0300	4.2000	+5.000%	90,652	-8.095%
2025-04-11	4.0600	4.1700	3.9700	4.0000	-2.913%	127,610	-3.500%
2025-04-10	4.1000	4.3250	3.9600	4.1200	-5.069%	139,182	-6.311%
2025-04-09	3.7400	4.5100	3.6400	4.3400	+15.733%	194,802	-11.060%
2025-04-08	3.9600	4.2750	3.7300	3.7500	-3.101%	149,130	+2.933%
2025-04-07	3.1800	4.0500	2.9000	3.8700	+5.163%	326,669	-0.258%
2025-04-04	4.0100	4.0100	3.6100	3.6800	-11.751%	163,553	+4.891%
2025-04-03	4.5400	4.6400	4.1600	4.1700	-13.306%	141,157	-7.434%
2025-04-02	4.5700	4.8700	4.5700	4.8100	+5.482%	89,731	-19.751%
2025-04-01	4.5600	4.6900	4.4300	4.5600	+0.220%	119,044	-15.351%
2025-03-31	4.4400	4.6800	4.4100	4.5500	-2.361%	219,898	-15.165%
2025-03-28	4.8400	5.0100	4.6300	4.6600	-5.092%	94,051	-17.167%
2025-03-27	4.7400	4.9800	4.7400	4.9100	+1.446%	70,238	-21.385%
2025-03-26	5.0200	5.0850	4.8000	4.8400	-5.469%	115,542	-20.248%
2025-03-25	5.0700	5.2600	5.0511	5.1200	-0.583%	87,171	-24.609%
2025-03-24	5.1800	5.4700	5.0500	5.1500	+0.390%	130,444	-25.049%
2025-03-21	5.1200	5.2900	5.0550	5.1300	-2.471%	127,276	-24.756%
2025-03-20	5.0100	5.3150	4.8300	5.2600	+2.136%	94,221	-26.616%
2025-03-19	4.8800	5.2550	4.8800	5.1500	+5.533%	99,585	-25.049%
2025-03-18	4.9000	5.0292	4.8000	4.8800	-4.126%	124,252	-20.902%
2025-03-17	4.6200	5.1600	4.6200	5.0900	+8.994%	238,609	-24.165%
2025-03-14	4.4200	4.7900	4.4200	4.6700	+4.009%	134,717	-17.345%
2025-03-13	4.4100	4.6100	4.3600	4.4900	0.000%	88,393	-14.031%

.dark-mode .f3z6HY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3z6HY{ color: #333333; background-color: white; border: 2px solid #333333; }CIACitizens, Inc.stock NYSE

CIA
Citizens, Inc.
stock NYSE