CIA - CITIZENS, INC.
5.13
-0.080 -1.559%
Share volume: 79,982
Last Updated: 05-12-2026
Insurance/Life Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.21
-0.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.14 | $5.14 | $5.31 | $5.31 | $5.08 | $5.08 | $5.13 | $5.13 | 79,982 | $79,982.00 |
| 05-11-2026 | $5.18 | $5.18 | $5.56 | $5.56 | $5.15 | $5.15 | $5.21 | $5.21 | 106,832 | $106,832.00 |
| 05-08-2026 | $5.54 | $5.54 | $5.54 | $5.54 | $5.03 | $5.03 | $5.24 | $5.24 | 96,039 | $96,039.00 |
| 05-07-2026 | $5.68 | $5.68 | $5.74 | $5.74 | $5.51 | $5.51 | $5.66 | $5.66 | 104,476 | $104,476.00 |
| 05-06-2026 | $5.49 | $5.49 | $5.64 | $5.64 | $5.48 | $5.48 | $5.62 | $5.62 | 68,016 | $68,016.00 |
| 05-05-2026 | $5.34 | $5.34 | $5.50 | $5.50 | $5.27 | $5.27 | $5.50 | $5.50 | 67,167 | $67,167.00 |
| 05-04-2026 | $5.30 | $5.30 | $5.48 | $5.48 | $5.19 | $5.19 | $5.27 | $5.27 | 101,611 | $101,611.00 |
| 05-01-2026 | $5.40 | $5.40 | $5.49 | $5.49 | $5.34 | $5.34 | $5.38 | $5.38 | 45,118 | $45,118.00 |
| 04-30-2026 | $5.46 | $5.46 | $5.55 | $5.55 | $5.38 | $5.38 | $5.40 | $5.40 | 72,535 | $72,535.00 |
| 04-29-2026 | $5.70 | $5.70 | $5.76 | $5.76 | $5.47 | $5.47 | $5.53 | $5.53 | 79,068 | $79,068.00 |