Get the Stockscreener App
4.48
0.67%
0.03
After Hours:
4.49
0.010
+0.22%
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 November 29, 2024, is $4.48.
- 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 173.17% to $4.48 now.
- The 52-week high stock price for CIA is $5.945, representing a 32.70% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for CIA is $1.78, indicating a -60.27% decrease from the current share price, occurred on April 12, 2024.
- The closing price of Citizens Inc (CIA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $4.58 | $4.39 | $0.185 | 33,115.0 | +0.67% |
| Nov 27, 2024 | $4.69 | $4.44 | $0.25 | 34,354.0 | -4.09% |
| Nov 26, 2024 | $4.84 | $4.61 | $0.23 | 51,315.0 | -0.64% |
| Nov 25, 2024 | $5.04 | $4.66 | $0.38 | 130,035.0 | -6.60% |
| Nov 22, 2024 | $5.04 | $4.77 | $0.27 | 87,927.0 | +4.17% |
| Nov 21, 2024 | $4.88 | $4.62 | $0.26 | 74,889.0 | +3.23% |
| Nov 20, 2024 | $4.67 | $4.55 | $0.12 | 45,924.0 | +1.53% |
| Nov 19, 2024 | $4.70 | $4.55 | $0.15 | 54,001.0 | -1.72% |
| Nov 18, 2024 | $4.85 | $4.60 | $0.25 | 77,932.0 | +1.97% |
| Nov 15, 2024 | $4.60 | $4.34 | $0.26 | 80,632.0 | +1.11% |
| Nov 14, 2024 | $4.59 | $4.37 | $0.225 | 68,936.0 | +2.96% |
| Nov 13, 2024 | $4.50 | $4.33 | $0.1681 | 48,803.0 | +0.23% |
| Nov 12, 2024 | $4.52 | $4.28 | $0.238 | 110,892.0 | -2.01% |
| Nov 11, 2024 | $4.67 | $4.39 | $0.28 | 140,184.0 | -5.89% |
| Nov 08, 2024 | $5.00 | $4.60 | $0.40 | 150,646.0 | -5.38% |
| Nov 07, 2024 | $5.14 | $4.95 | $0.19 | 72,313.0 | -1.95% |
| Nov 06, 2024 | $5.29 | $4.96 | $0.33 | 86,766.0 | +3.43% |
| Nov 05, 2024 | $5.12 | $4.73 | $0.39 | 109,894.0 | +0.41% |
| Nov 04, 2024 | $4.95 | $4.58 | $0.37 | 159,683.0 | +7.41% |
| Nov 01, 2024 | $4.79 | $4.54 | $0.25 | 119,331.0 | -2.96% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.29 | $4.28 | $1.01 | 1,770,687.0 | -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% |
Citizens Inc Stock (CIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.31 | $2.01 | $1.30 | 1,291,856.0 | -22.26% |
| Nov, 2022 | $3.65 | $1.93 | $1.72 | 1,182,286.0 | +1.86% |
| Oct, 2022 | $3.51 | $2.57 | $0.9425 | 674,453.0 | -19.46% |
| Sep, 2022 | $3.82 | $3.29 | $0.53 | 1,023,914.0 | -11.87% |
| Aug, 2022 | $4.12 | $3.72 | $0.405 | 1,297,739.0 | -2.07% |
| Jul, 2022 | $4.33 | $3.81 | $0.52 | 1,441,776.0 | -7.64% |
| Jun, 2022 | $4.52 | $3.17 | $1.35 | 10,462,732.0 | +26.20% |
| May, 2022 | $3.60 | $2.45 | $1.15 | 4,053,940.0 | +11.04% |
| Apr, 2022 | $4.43 | $2.93 | $1.50 | 2,808,202.0 | -29.48% |
| Mar, 2022 | $4.43 | $4.02 | $0.41 | 2,105,629.0 | -0.24% |
| Feb, 2022 | $4.75 | $4.14 | $0.605 | 1,284,770.0 | -10.53% |
| Jan, 2022 | $5.49 | $4.54 | $0.95 | 1,401,582.0 | -10.55% |
0.39%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):