Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)
4.8200
+0.00 (0.00%)
NYSE · Last Trade: Dec 10th, 4:05 AM EST
Historical Prices For Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/09/2025 | 4.66 | 4.99 | 4.66 | 4.82 | 67,568 | 4.82 |
| 12/08/2025 | 5.14 | 5.18 | 4.66 | 4.72 | 79,045 | 4.72 |
| 12/05/2025 | 5.31 | 5.36 | 5.03 | 5.05 | 126,430 | 5.05 |
| 12/04/2025 | 5.33 | 5.44 | 5.23 | 5.34 | 46,828 | 5.34 |
| 12/03/2025 | 5.38 | 5.41 | 5.14 | 5.30 | 136,011 | 5.30 |
| 12/02/2025 | 5.36 | 5.41 | 5.22 | 5.32 | 45,060 | 5.32 |
| 12/01/2025 | 5.80 | 5.84 | 5.32 | 5.38 | 60,115 | 5.38 |
| 11/28/2025 | 5.90 | 6.00 | 5.70 | 5.96 | 72,020 | 5.96 |
| 11/26/2025 | 5.75 | 6.00 | 5.71 | 5.97 | 96,223 | 5.97 |
| 11/25/2025 | 5.78 | 5.90 | 5.58 | 5.83 | 173,727 | 5.83 |
| 11/24/2025 | 5.53 | 5.84 | 5.39 | 5.80 | 82,336 | 5.80 |
| 11/21/2025 | 5.40 | 5.80 | 5.25 | 5.60 | 172,250 | 5.60 |
| 11/20/2025 | 5.81 | 5.89 | 5.38 | 5.42 | 136,456 | 5.42 |
| 11/19/2025 | 5.51 | 5.82 | 5.35 | 5.72 | 130,725 | 5.72 |
| 11/18/2025 | 5.65 | 5.65 | 5.30 | 5.56 | 40,249 | 5.56 |
| 11/17/2025 | 5.54 | 5.76 | 5.12 | 5.62 | 90,662 | 5.62 |
| 11/14/2025 | 5.65 | 5.71 | 5.42 | 5.62 | 80,442 | 5.62 |
| 11/13/2025 | 5.65 | 5.83 | 5.58 | 5.69 | 64,115 | 5.69 |
| 11/12/2025 | 5.61 | 5.83 | 5.59 | 5.69 | 61,560 | 5.69 |
| 11/11/2025 | 6.01 | 6.11 | 5.69 | 5.72 | 128,055 | 5.72 |
| 11/10/2025 | 6.36 | 6.36 | 5.98 | 6.11 | 116,315 | 6.11 |
| 11/07/2025 | 5.69 | 6.24 | 5.60 | 6.08 | 182,111 | 6.08 |
| 11/06/2025 | 5.95 | 6.25 | 5.66 | 5.75 | 136,303 | 5.75 |
| 11/05/2025 | 5.77 | 6.20 | 5.60 | 6.06 | 156,736 | 6.06 |
| 11/04/2025 | 5.69 | 5.98 | 5.54 | 5.85 | 103,311 | 5.85 |
| 11/03/2025 | 5.57 | 5.83 | 5.42 | 5.79 | 85,737 | 5.79 |
| 10/31/2025 | 5.37 | 5.60 | 5.30 | 5.57 | 88,565 | 5.57 |
| 10/30/2025 | 5.36 | 5.53 | 5.35 | 5.43 | 97,952 | 5.43 |
| 10/29/2025 | 5.35 | 5.67 | 5.29 | 5.39 | 168,274 | 5.39 |
| 10/28/2025 | 5.46 | 5.61 | 5.38 | 5.40 | 148,864 | 5.40 |
| 10/27/2025 | 5.65 | 5.91 | 5.42 | 5.48 | 117,811 | 5.48 |
| 10/24/2025 | 5.66 | 5.71 | 5.59 | 5.67 | 67,557 | 5.67 |
| 10/23/2025 | 5.48 | 5.82 | 5.34 | 5.64 | 60,883 | 5.64 |
| 10/22/2025 | 5.46 | 5.54 | 5.34 | 5.52 | 92,330 | 5.52 |
| 10/21/2025 | 5.89 | 5.99 | 5.48 | 5.49 | 156,996 | 5.49 |
| 10/20/2025 | 5.78 | 6.08 | 5.78 | 6.05 | 187,840 | 6.05 |
| 10/17/2025 | 5.73 | 5.90 | 5.70 | 5.78 | 126,058 | 5.78 |
| 10/16/2025 | 5.81 | 5.91 | 5.74 | 5.80 | 87,925 | 5.80 |
| 10/15/2025 | 5.75 | 5.93 | 5.75 | 5.90 | 99,542 | 5.90 |
| 10/14/2025 | 5.38 | 5.80 | 5.33 | 5.79 | 105,282 | 5.79 |
| 10/13/2025 | 5.33 | 5.58 | 5.33 | 5.55 | 80,553 | 5.55 |
| 10/10/2025 | 5.41 | 5.50 | 5.31 | 5.32 | 87,369 | 5.32 |
| 10/09/2025 | 5.43 | 5.54 | 5.27 | 5.49 | 74,673 | 5.49 |
| 10/08/2025 | 5.27 | 5.54 | 5.20 | 5.53 | 95,237 | 5.53 |
| 10/07/2025 | 5.30 | 5.40 | 5.26 | 5.34 | 87,614 | 5.34 |
| 10/06/2025 | 5.33 | 5.42 | 5.23 | 5.38 | 135,112 | 5.38 |
| 10/03/2025 | 5.22 | 5.25 | 5.09 | 5.20 | 58,642 | 5.20 |
| 10/02/2025 | 5.15 | 5.19 | 5.08 | 5.13 | 94,404 | 5.13 |
| 10/01/2025 | 5.26 | 5.31 | 5.13 | 5.21 | 104,560 | 5.21 |
| 9/30/2025 | 5.28 | 5.31 | 5.12 | 5.25 | 164,579 | 5.25 |
| 9/29/2025 | 5.69 | 5.75 | 5.32 | 5.33 | 109,232 | 5.33 |
| 9/26/2025 | 5.76 | 5.87 | 5.60 | 5.72 | 149,579 | 5.72 |
| 9/25/2025 | 5.77 | 5.90 | 5.67 | 5.89 | 104,433 | 5.89 |
| 9/24/2025 | 5.66 | 5.87 | 5.66 | 5.77 | 110,245 | 5.77 |
| 9/23/2025 | 5.61 | 5.83 | 5.61 | 5.73 | 155,981 | 5.73 |
| 9/22/2025 | 5.79 | 5.87 | 5.61 | 5.67 | 187,609 | 5.67 |
| 9/19/2025 | 5.60 | 5.99 | 5.17 | 5.89 | 753,741 | 5.89 |
| 9/18/2025 | 5.41 | 5.70 | 5.33 | 5.59 | 198,835 | 5.59 |
| 9/17/2025 | 5.37 | 5.45 | 5.27 | 5.40 | 204,181 | 5.40 |
| 9/16/2025 | 5.40 | 5.44 | 5.32 | 5.43 | 58,793 | 5.43 |
| 9/15/2025 | 5.40 | 5.44 | 5.37 | 5.43 | 76,771 | 5.43 |
| 9/12/2025 | 5.35 | 5.46 | 5.34 | 5.45 | 126,895 | 5.45 |
| 9/11/2025 | 5.38 | 5.45 | 5.35 | 5.44 | 265,681 | 5.44 |
| 9/10/2025 | 5.21 | 5.43 | 5.21 | 5.43 | 131,795 | 5.43 |