5 DAY PERFORMANCE
-10.23%
1 MONTH PERFORMANCE
-8.55%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
+48.61%
YEAR-TO-DATE PERFORMANCE
+33.42%
1 YEAR PERFORMANCE
+20.50%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.33 | $5.34 (0.19%) | $5.44 | $5.23 | 46.83 K | $267.60 M |
| 12/03/2025 | $5.38 | $5.30 (-1.49%) | $5.41 | $5.14 | 136.01 K | $265.59 M |
| 12/02/2025 | $5.36 | $5.32 (-0.75%) | $5.41 | $5.23 | 45.10 K | $266.60 M |
| 12/01/2025 | $5.80 | $5.38 (-7.24%) | $5.84 | $5.32 | 60.12 K | $269.60 M |
| 11/28/2025 | $5.90 | $5.96 (1.02%) | $6.00 | $5.70 | 72.02 K | $298.67 M |
| 11/26/2025 | $5.75 | $5.97 (3.83%) | $6.00 | $5.71 | 96.22 K | $299.17 M |
| 11/25/2025 | $5.78 | $5.83 (0.87%) | $5.90 | $5.58 | 173.73 K | $292.15 M |
| 11/24/2025 | $5.53 | $5.80 (4.88%) | $5.84 | $5.39 | 82.34 K | $290.65 M |
| 11/21/2025 | $5.40 | $5.60 (3.7%) | $5.80 | $5.25 | 172.30 K | $280.63 M |
| 11/20/2025 | $5.81 | $5.42 (-6.71%) | $5.90 | $5.38 | 136.50 K | $271.61 M |
| 11/19/2025 | $5.51 | $5.72 (3.81%) | $5.82 | $5.35 | 130.73 K | $286.64 M |
| 11/18/2025 | $5.65 | $5.56 (-1.59%) | $5.65 | $5.31 | 40.25 K | $278.62 M |
| 11/17/2025 | $5.54 | $5.62 (1.44%) | $5.77 | $5.12 | 90.70 K | $281.63 M |
| 11/14/2025 | $5.65 | $5.62 (-0.53%) | $5.72 | $5.42 | 80.44 K | $281.63 M |
| 11/13/2025 | $5.65 | $5.69 (0.71%) | $5.83 | $5.58 | 64.12 K | $285.14 M |
| 11/12/2025 | $5.61 | $5.69 (1.43%) | $5.83 | $5.59 | 61.60 K | $285.14 M |
| 11/11/2025 | $6.01 | $5.72 (-4.83%) | $6.11 | $5.69 | 128.10 K | $286.64 M |
| 11/10/2025 | $6.36 | $6.11 (-3.93%) | $6.36 | $5.98 | 116.32 K | $306.18 M |
| 11/07/2025 | $5.69 | $6.08 (6.85%) | $6.24 | $5.60 | 182.11 K | $304.68 M |
| 11/06/2025 | $5.95 | $5.75 (-3.36%) | $6.25 | $5.66 | 136.30 K | $288.14 M |
| 11/05/2025 | $5.77 | $6.06 (5.03%) | $6.20 | $5.60 | 156.74 K | $303.68 M |
| 11/04/2025 | $5.69 | $5.85 (2.81%) | $5.98 | $5.54 | 103.31 K | $293.16 M |
| 11/03/2025 | $5.57 | $5.79 (3.95%) | $5.83 | $5.42 | 85.74 K | $290.15 M |
| 10/31/2025 | $5.37 | $5.57 (3.72%) | $5.60 | $5.30 | 88.60 K | $279.12 M |
| 10/30/2025 | $5.36 | $5.43 (1.31%) | $5.53 | $5.35 | 98.00 K | $272.11 M |
| 10/29/2025 | $5.35 | $5.39 (0.75%) | $5.67 | $5.29 | 168.30 K | $270.10 M |
| 10/28/2025 | $5.46 | $5.40 (-1.1%) | $5.61 | $5.38 | 148.90 K | $270.60 M |
| 10/27/2025 | $5.65 | $5.48 (-3.01%) | $5.91 | $5.42 | 117.81 K | $274.61 M |
| 10/24/2025 | $5.66 | $5.67 (0.18%) | $5.71 | $5.59 | 67.60 K | $284.14 M |
| 10/23/2025 | $5.48 | $5.64 (2.92%) | $5.82 | $5.34 | 60.90 K | $282.63 M |
| 10/22/2025 | $5.46 | $5.52 (1.1%) | $5.55 | $5.34 | 92.33 K | $276.62 M |
| 10/21/2025 | $5.89 | $5.49 (-6.79%) | $5.99 | $5.48 | 157.00 K | $275.11 M |
| 10/20/2025 | $5.78 | $6.05 (4.67%) | $6.08 | $5.78 | 187.84 K | $303.18 M |
| 10/17/2025 | $5.73 | $5.78 (0.87%) | $5.90 | $5.70 | 126.10 K | $289.65 M |
| 10/16/2025 | $5.81 | $5.80 (-0.17%) | $5.91 | $5.74 | 87.93 K | $290.65 M |
| 10/15/2025 | $5.75 | $5.90 (2.61%) | $5.93 | $5.75 | 99.57 K | $295.66 M |
| 10/14/2025 | $5.38 | $5.79 (7.62%) | $5.80 | $5.33 | 105.30 K | $290.15 M |
| 10/13/2025 | $5.33 | $5.55 (4.13%) | $5.58 | $5.33 | 80.60 K | $278.12 M |
| 10/10/2025 | $5.41 | $5.32 (-1.66%) | $5.50 | $5.31 | 87.40 K | $266.60 M |
| 10/09/2025 | $5.43 | $5.49 (1.1%) | $5.54 | $5.27 | 74.70 K | $275.11 M |
| 10/08/2025 | $5.27 | $5.53 (4.93%) | $5.54 | $5.20 | 95.24 K | $277.12 M |
| 10/07/2025 | $5.30 | $5.34 (0.75%) | $5.40 | $5.26 | 87.61 K | $267.60 M |
| 10/06/2025 | $5.33 | $5.38 (0.94%) | $5.43 | $5.23 | 135.19 K | $269.60 M |
| 10/03/2025 | $5.22 | $5.20 (-0.38%) | $5.25 | $5.09 | 58.64 K | $260.58 M |
| 10/02/2025 | $5.15 | $5.13 (-0.39%) | $5.19 | $5.08 | 94.40 K | $257.07 M |
| 10/01/2025 | $5.26 | $5.21 (-0.95%) | $5.31 | $5.14 | 104.60 K | $261.08 M |
| 09/30/2025 | $5.28 | $5.25 (-0.57%) | $5.31 | $5.12 | 164.60 K | $263.09 M |
| 09/29/2025 | $5.69 | $5.33 (-6.33%) | $5.75 | $5.32 | 109.23 K | $267.10 M |
| 09/26/2025 | $5.76 | $5.72 (-0.69%) | $5.87 | $5.60 | 141.21 K | $286.64 M |
| 09/25/2025 | $5.77 | $5.89 (2.08%) | $5.90 | $5.67 | 104.43 K | $295.16 M |
| 09/24/2025 | $5.66 | $5.77 (1.94%) | $5.87 | $5.66 | 110.25 K | $289.15 M |
| 09/23/2025 | $5.61 | $5.73 (2.14%) | $5.83 | $5.61 | 156.00 K | $287.14 M |
| 09/22/2025 | $5.79 | $5.67 (-2.07%) | $5.87 | $5.61 | 187.61 K | $284.14 M |
| 09/19/2025 | $5.60 | $5.89 (5.18%) | $5.99 | $5.17 | 753.74 K | $295.16 M |
| 09/18/2025 | $5.41 | $5.59 (3.33%) | $5.70 | $5.33 | 198.84 K | $280.13 M |
| 09/17/2025 | $5.37 | $5.40 (0.56%) | $5.45 | $5.27 | 204.20 K | $270.60 M |
| 09/16/2025 | $5.40 | $5.43 (0.56%) | $5.44 | $5.32 | 58.80 K | $272.11 M |
| 09/15/2025 | $5.40 | $5.43 (0.56%) | $5.44 | $5.37 | 76.80 K | $272.11 M |
| 09/12/2025 | $5.35 | $5.45 (1.87%) | $5.46 | $5.33 | 126.90 K | $273.11 M |
| 09/11/2025 | $5.38 | $5.44 (1.12%) | $5.45 | $5.35 | 265.70 K | $272.61 M |
| 09/10/2025 | $5.21 | $5.43 (4.22%) | $5.44 | $5.21 | 131.80 K | $272.11 M |
| 09/09/2025 | $5.32 | $5.23 (-1.69%) | $5.39 | $5.20 | 106.00 K | $262.09 M |
| 09/08/2025 | $5.20 | $5.40 (3.85%) | $5.44 | $5.20 | 240.10 K | $270.60 M |
| 09/05/2025 | $5.20 | $5.21 (0.19%) | $5.25 | $5.12 | 48.40 K | $261.08 M |
| 09/04/2025 | $5.12 | $5.23 (2.15%) | $5.24 | $5.10 | 58.83 K | $262.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
