-
5 DAY PERFORMANCE
+3.98% -
1 MONTH PERFORMANCE
+27.08% -
3 MONTH PERFORMANCE
+27.53% -
6 MONTH PERFORMANCE
+73.46% -
YEAR-TO-DATE PERFORMANCE
+36.06% -
1 YEAR PERFORMANCE
+28.42%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.42 | $3.62 (5.85%) | $3.76 | $3.42 | 205,600 | $178.70 M |
| 09/27/2024 | $3.46 | $3.41 (-1.45%) | $3.49 | $3.22 | 80,000 | $169.27 M |
| 09/26/2024 | $3.38 | $3.52 (4.14%) | $3.56 | $3.33 | 69,605 | $174.73 M |
| 09/25/2024 | $3.48 | $3.43 (-1.44%) | $3.56 | $3.38 | 49,332 | $170.26 M |
| 09/24/2024 | $3.41 | $3.50 (2.64%) | $3.64 | $3.37 | 168,417 | $173.74 M |
| 09/23/2024 | $3.37 | $3.46 (2.67%) | $3.56 | $3.34 | 106,208 | $171.75 M |
| 09/20/2024 | $3.19 | $3.43 (7.52%) | $3.43 | $3.14 | 177,233 | $170.26 M |
| 09/19/2024 | $3.10 | $3.26 (5.16%) | $3.35 | $3.07 | 119,731 | $161.82 M |
| 09/18/2024 | $3.20 | $3.06 (-4.38%) | $3.25 | $3.06 | 57,900 | $151.90 M |
| 09/17/2024 | $3.09 | $3.19 (3.24%) | $3.24 | $3.09 | 106,127 | $158.35 M |
| 09/16/2024 | $3.06 | $3.11 (1.63%) | $3.14 | $2.99 | 62,500 | $154.38 M |
| 09/13/2024 | $3.05 | $3.13 (2.62%) | $3.25 | $3.05 | 119,415 | $155.37 M |
| 09/12/2024 | $3.03 | $3.06 (0.99%) | $3.12 | $3.01 | 25,300 | $151.90 M |
| 09/11/2024 | $3.11 | $3.06 (-1.61%) | $3.17 | $3.00 | 52,600 | $151.90 M |
| 09/10/2024 | $3.06 | $3.11 (1.63%) | $3.15 | $3.03 | 74,344 | $154.38 M |
| 09/09/2024 | $3.06 | $3.07 (0.33%) | $3.09 | $2.99 | 46,100 | $152.39 M |
| 09/06/2024 | $3.02 | $3.13 (3.64%) | $3.30 | $3.02 | 163,500 | $155.37 M |
| 09/05/2024 | $2.96 | $3.07 (3.72%) | $3.20 | $2.90 | 121,301 | $152.39 M |
| 09/04/2024 | $2.99 | $3.03 (1.34%) | $3.04 | $2.84 | 81,300 | $150.41 M |
| 09/03/2024 | $2.87 | $3.04 (5.92%) | $3.08 | $2.85 | 139,000 | $150.90 M |
| 08/30/2024 | $3.22 | $2.88 (-10.56%) | $3.22 | $2.71 | 117,962 | $142.96 M |
| 08/29/2024 | $3.11 | $3.19 (2.57%) | $3.24 | $3.08 | 32,600 | $158.35 M |
| 08/28/2024 | $3.11 | $3.11 (0%) | $3.17 | $3.05 | 26,729 | $154.38 M |
| 08/27/2024 | $3.15 | $3.16 (0.32%) | $3.23 | $3.10 | 20,600 | $156.86 M |
| 08/26/2024 | $3.15 | $3.22 (2.22%) | $3.29 | $3.05 | 100,136 | $159.84 M |
| 08/23/2024 | $3.09 | $3.11 (0.65%) | $3.13 | $3.08 | 20,948 | $154.38 M |
| 08/22/2024 | $3.04 | $3.13 (2.96%) | $3.15 | $3.01 | 59,517 | $155.37 M |
| 08/21/2024 | $2.97 | $3.02 (1.68%) | $3.07 | $2.90 | 26,836 | $149.91 M |
| 08/20/2024 | $3.00 | $3.00 (0%) | $3.08 | $2.90 | 52,000 | $148.92 M |
| 08/19/2024 | $2.85 | $3.02 (5.96%) | $3.08 | $2.85 | 131,419 | $149.91 M |
| 08/16/2024 | $2.77 | $2.91 (5.05%) | $2.93 | $2.77 | 38,014 | $144.45 M |
| 08/15/2024 | $2.76 | $2.80 (1.45%) | $2.93 | $2.76 | 56,327 | $138.99 M |
| 08/14/2024 | $2.71 | $2.82 (4.06%) | $2.90 | $2.71 | 68,000 | $139.98 M |
| 08/13/2024 | $2.70 | $2.73 (1.11%) | $2.87 | $2.70 | 17,900 | $135.51 M |
| 08/12/2024 | $2.62 | $2.76 (5.34%) | $2.81 | $2.62 | 38,400 | $137.00 M |
| 08/09/2024 | $2.65 | $2.80 (5.66%) | $2.83 | $2.65 | 33,747 | $138.99 M |
| 08/08/2024 | $2.47 | $2.60 (5.26%) | $2.95 | $2.46 | 97,900 | $129.06 M |
| 08/07/2024 | $2.50 | $2.51 (0.4%) | $2.81 | $2.50 | 84,200 | $124.59 M |
| 08/06/2024 | $2.36 | $2.47 (4.66%) | $2.56 | $2.36 | 11,405 | $122.61 M |
| 08/05/2024 | $2.51 | $2.39 (-4.78%) | $2.51 | $2.33 | 34,400 | $118.64 M |
| 08/02/2024 | $2.52 | $2.56 (1.59%) | $2.67 | $2.52 | 27,700 | $126.88 M |
| 08/01/2024 | $2.61 | $2.69 (3.07%) | $2.78 | $2.61 | 31,023 | $133.33 M |
| 07/31/2024 | $2.62 | $2.59 (-1.15%) | $2.78 | $2.59 | 39,605 | $128.37 M |
| 07/30/2024 | $2.66 | $2.65 (-0.38%) | $2.87 | $2.64 | 27,620 | $131.34 M |
| 07/29/2024 | $2.76 | $2.71 (-1.81%) | $2.79 | $2.69 | 19,200 | $134.32 M |
| 07/26/2024 | $2.73 | $2.82 (3.3%) | $2.88 | $2.73 | 37,500 | $139.77 M |
| 07/25/2024 | $2.74 | $2.76 (0.73%) | $2.88 | $2.71 | 23,532 | $136.80 M |
| 07/24/2024 | $2.73 | $2.77 (1.47%) | $2.85 | $2.68 | 25,924 | $137.29 M |
| 07/23/2024 | $2.70 | $2.80 (3.7%) | $2.97 | $2.66 | 88,631 | $138.78 M |
| 07/22/2024 | $2.64 | $2.75 (4.17%) | $2.76 | $2.64 | 16,705 | $136.30 M |
| 07/19/2024 | $2.67 | $2.69 (0.75%) | $2.77 | $2.64 | 26,553 | $133.33 M |
| 07/18/2024 | $2.68 | $2.73 (1.87%) | $2.80 | $2.68 | 11,169 | $135.31 M |
| 07/17/2024 | $2.76 | $2.73 (-1.09%) | $2.87 | $2.67 | 20,666 | $135.31 M |
| 07/16/2024 | $2.64 | $2.73 (3.41%) | $2.94 | $2.60 | 166,577 | $135.31 M |
| 07/15/2024 | $2.60 | $2.66 (2.31%) | $2.85 | $2.60 | 28,161 | $131.84 M |
| 07/12/2024 | $2.58 | $2.60 (0.78%) | $2.75 | $2.58 | 26,674 | $128.87 M |
| 07/11/2024 | $2.61 | $2.58 (-1.15%) | $2.65 | $2.58 | 18,733 | $127.88 M |
| 07/10/2024 | $2.61 | $2.60 (-0.38%) | $2.65 | $2.60 | 10,651 | $128.87 M |
| 07/09/2024 | $2.59 | $2.59 (0%) | $2.69 | $2.58 | 43,435 | $128.37 M |
| 07/08/2024 | $2.76 | $2.65 (-3.99%) | $2.81 | $2.65 | 56,300 | $131.34 M |
| 07/05/2024 | $2.68 | $2.77 (3.36%) | $2.81 | $2.65 | 43,026 | $137.29 M |
| 07/03/2024 | $2.65 | $2.67 (0.75%) | $2.72 | $2.65 | 8,401 | $132.34 M |
| 07/02/2024 | $2.81 | $2.65 (-5.69%) | $2.90 | $2.65 | 36,519 | $131.34 M |
| 07/01/2024 | $2.72 | $2.87 (5.51%) | $2.91 | $2.72 | 36,913 | $142.25 M |