Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)
4.5800
-0.3200 (-6.53%)
NYSE · Last Trade: Mar 14th, 7:53 AM EDT
Historical Prices For Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 5.25 | 5.25 | 4.45 | 4.58 | 242,466 | 4.58 |
| 3/12/2026 | 4.97 | 5.10 | 4.87 | 4.90 | 61,206 | 4.90 |
| 3/11/2026 | 5.12 | 5.32 | 5.11 | 5.11 | 67,335 | 5.11 |
| 3/10/2026 | 5.08 | 5.36 | 4.99 | 5.25 | 104,654 | 5.25 |
| 3/09/2026 | 4.97 | 5.17 | 4.85 | 5.08 | 896,366 | 5.08 |
| 3/06/2026 | 4.95 | 5.22 | 4.80 | 5.12 | 162,488 | 5.12 |
| 3/05/2026 | 5.33 | 5.45 | 5.01 | 5.11 | 136,125 | 5.11 |
| 3/04/2026 | 5.45 | 5.65 | 5.23 | 5.46 | 58,047 | 5.46 |
| 3/03/2026 | 5.60 | 5.79 | 5.24 | 5.45 | 113,690 | 5.45 |
| 3/02/2026 | 5.31 | 5.86 | 5.29 | 5.78 | 105,652 | 5.78 |
| 2/27/2026 | 5.60 | 5.66 | 5.36 | 5.42 | 94,460 | 5.42 |
| 2/26/2026 | 5.65 | 5.79 | 5.60 | 5.75 | 63,502 | 5.75 |
| 2/25/2026 | 5.65 | 5.70 | 5.50 | 5.69 | 51,680 | 5.69 |
| 2/24/2026 | 5.68 | 5.70 | 5.48 | 5.62 | 52,710 | 5.62 |
| 2/23/2026 | 5.74 | 5.94 | 5.51 | 5.65 | 117,476 | 5.65 |
| 2/20/2026 | 5.80 | 5.89 | 5.66 | 5.79 | 82,908 | 5.79 |
| 2/19/2026 | 5.81 | 5.89 | 5.61 | 5.78 | 72,106 | 5.78 |
| 2/18/2026 | 6.13 | 6.40 | 5.87 | 5.93 | 93,525 | 5.93 |
| 2/17/2026 | 5.92 | 6.22 | 5.80 | 6.21 | 76,333 | 6.21 |
| 2/13/2026 | 6.05 | 6.25 | 5.89 | 5.98 | 142,467 | 5.98 |
| 2/12/2026 | 6.00 | 6.02 | 5.83 | 5.96 | 63,283 | 5.96 |
| 2/11/2026 | 5.93 | 5.95 | 5.84 | 5.91 | 48,601 | 5.91 |
| 2/10/2026 | 5.88 | 6.06 | 5.83 | 5.91 | 73,829 | 5.91 |
| 2/09/2026 | 5.98 | 6.05 | 5.85 | 5.90 | 68,588 | 5.90 |
| 2/06/2026 | 5.77 | 6.09 | 5.68 | 5.98 | 160,183 | 5.98 |
| 2/05/2026 | 5.83 | 5.88 | 5.35 | 5.74 | 67,657 | 5.74 |
| 2/04/2026 | 5.90 | 6.00 | 5.71 | 5.84 | 106,762 | 5.84 |
| 2/03/2026 | 5.78 | 6.00 | 5.56 | 6.00 | 84,385 | 6.00 |
| 2/02/2026 | 5.58 | 5.92 | 5.56 | 5.84 | 156,208 | 5.84 |
| 1/30/2026 | 5.49 | 5.68 | 5.13 | 5.55 | 128,553 | 5.55 |
| 1/29/2026 | 5.49 | 5.56 | 5.29 | 5.55 | 60,370 | 5.55 |
| 1/28/2026 | 5.54 | 5.65 | 5.35 | 5.46 | 61,180 | 5.46 |
| 1/27/2026 | 5.60 | 5.68 | 5.32 | 5.52 | 89,297 | 5.52 |
| 1/26/2026 | 5.46 | 5.70 | 5.27 | 5.69 | 60,206 | 5.69 |
| 1/23/2026 | 5.38 | 5.59 | 5.36 | 5.52 | 72,663 | 5.52 |
| 1/22/2026 | 5.51 | 5.51 | 5.32 | 5.46 | 56,220 | 5.46 |
| 1/21/2026 | 5.26 | 5.65 | 5.12 | 5.51 | 111,306 | 5.51 |
| 1/20/2026 | 5.30 | 5.52 | 5.22 | 5.28 | 72,905 | 5.28 |
| 1/16/2026 | 5.43 | 5.58 | 5.28 | 5.51 | 66,906 | 5.51 |
| 1/15/2026 | 5.31 | 5.59 | 5.31 | 5.48 | 70,472 | 5.48 |
| 1/14/2026 | 5.12 | 5.36 | 4.95 | 5.31 | 67,430 | 5.31 |
| 1/13/2026 | 5.04 | 5.15 | 4.89 | 5.12 | 64,121 | 5.12 |
| 1/12/2026 | 4.74 | 5.10 | 4.60 | 4.99 | 63,697 | 4.99 |
| 1/09/2026 | 4.77 | 4.95 | 4.71 | 4.77 | 62,980 | 4.77 |
| 1/08/2026 | 4.60 | 4.88 | 4.60 | 4.78 | 74,055 | 4.78 |
| 1/07/2026 | 4.86 | 4.95 | 4.60 | 4.62 | 73,679 | 4.62 |
| 1/06/2026 | 5.00 | 5.09 | 4.81 | 4.87 | 70,688 | 4.87 |
| 1/05/2026 | 4.94 | 5.42 | 4.94 | 5.08 | 91,048 | 5.08 |
| 1/02/2026 | 4.82 | 5.04 | 4.75 | 4.98 | 81,309 | 4.98 |
| 12/31/2025 | 5.11 | 5.13 | 4.82 | 4.83 | 92,467 | 4.83 |
| 12/30/2025 | 5.23 | 5.34 | 5.08 | 5.16 | 72,969 | 5.16 |
| 12/29/2025 | 5.14 | 5.39 | 5.03 | 5.24 | 121,187 | 5.24 |
| 12/26/2025 | 5.12 | 5.32 | 4.95 | 5.16 | 87,405 | 5.16 |
| 12/24/2025 | 5.04 | 5.24 | 5.02 | 5.09 | 89,701 | 5.09 |
| 12/23/2025 | 5.47 | 5.47 | 5.07 | 5.09 | 105,271 | 5.09 |
| 12/22/2025 | 5.89 | 5.89 | 5.30 | 5.48 | 123,455 | 5.48 |
| 12/19/2025 | 5.72 | 6.00 | 5.46 | 5.96 | 282,325 | 5.96 |
| 12/18/2025 | 5.66 | 5.83 | 5.56 | 5.74 | 81,721 | 5.74 |
| 12/17/2025 | 5.66 | 5.86 | 5.53 | 5.59 | 110,450 | 5.59 |
| 12/16/2025 | 5.32 | 5.75 | 5.28 | 5.70 | 135,732 | 5.70 |
| 12/15/2025 | 5.18 | 5.37 | 5.18 | 5.35 | 110,020 | 5.35 |