5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+40.20%
YEAR-TO-DATE PERFORMANCE
+15.53%
1 YEAR PERFORMANCE
+11.60%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.49 | $5.55 (1.09%) | $5.68 | $5.13 | 128.55 K | $278.12 M |
| 01/29/2026 | $5.49 | $5.55 (1.09%) | $5.56 | $5.29 | 60.40 K | $278.12 M |
| 01/28/2026 | $5.54 | $5.46 (-1.44%) | $5.65 | $5.35 | 61.20 K | $273.61 M |
| 01/27/2026 | $5.60 | $5.52 (-1.43%) | $5.68 | $5.32 | 89.30 K | $276.62 M |
| 01/26/2026 | $5.46 | $5.69 (4.21%) | $5.70 | $5.27 | 60.21 K | $285.14 M |
| 01/23/2026 | $5.38 | $5.52 (2.6%) | $5.60 | $5.36 | 72.70 K | $276.62 M |
| 01/22/2026 | $5.51 | $5.46 (-0.91%) | $5.51 | $5.32 | 56.22 K | $273.61 M |
| 01/21/2026 | $5.26 | $5.51 (4.75%) | $5.65 | $5.12 | 111.31 K | $276.12 M |
| 01/20/2026 | $5.30 | $5.28 (-0.38%) | $5.52 | $5.22 | 72.91 K | $264.59 M |
| 01/16/2026 | $5.43 | $5.51 (1.47%) | $5.58 | $5.28 | 66.91 K | $276.12 M |
| 01/15/2026 | $5.31 | $5.48 (3.2%) | $5.59 | $5.31 | 70.50 K | $274.61 M |
| 01/14/2026 | $5.12 | $5.31 (3.71%) | $5.36 | $4.95 | 67.56 K | $266.09 M |
| 01/13/2026 | $5.04 | $5.12 (1.59%) | $5.15 | $4.89 | 64.12 K | $256.57 M |
| 01/12/2026 | $4.74 | $4.99 (5.27%) | $5.10 | $4.60 | 63.70 K | $250.06 M |
| 01/09/2026 | $4.77 | $4.77 (0%) | $4.95 | $4.71 | 63.00 K | $239.03 M |
| 01/08/2026 | $4.60 | $4.78 (3.91%) | $4.88 | $4.60 | 74.10 K | $239.54 M |
| 01/07/2026 | $4.86 | $4.62 (-4.94%) | $4.95 | $4.60 | 73.70 K | $231.52 M |
| 01/06/2026 | $5.00 | $4.87 (-2.6%) | $5.09 | $4.81 | 70.70 K | $244.05 M |
| 01/05/2026 | $4.94 | $5.08 (2.83%) | $5.42 | $4.94 | 91.05 K | $254.57 M |
| 01/02/2026 | $4.82 | $4.98 (3.32%) | $5.05 | $4.75 | 81.31 K | $249.56 M |
| 12/31/2025 | $5.11 | $4.83 (-5.48%) | $5.13 | $4.82 | 92.47 K | $242.04 M |
| 12/30/2025 | $5.23 | $5.16 (-1.34%) | $5.34 | $5.08 | 73.00 K | $258.58 M |
| 12/29/2025 | $5.14 | $5.24 (1.95%) | $5.39 | $5.03 | 121.20 K | $262.59 M |
| 12/26/2025 | $5.12 | $5.16 (0.78%) | $5.32 | $4.95 | 87.41 K | $258.58 M |
| 12/24/2025 | $5.04 | $5.09 (0.99%) | $5.24 | $5.02 | 89.70 K | $255.07 M |
| 12/23/2025 | $5.47 | $5.09 (-6.95%) | $5.47 | $5.07 | 105.30 K | $255.07 M |
| 12/22/2025 | $5.89 | $5.48 (-6.96%) | $5.89 | $5.30 | 123.50 K | $274.61 M |
| 12/19/2025 | $5.72 | $5.96 (4.2%) | $6.00 | $5.46 | 282.33 K | $298.67 M |
| 12/18/2025 | $5.66 | $5.74 (1.41%) | $5.83 | $5.56 | 81.72 K | $287.64 M |
| 12/17/2025 | $5.66 | $5.59 (-1.24%) | $5.86 | $5.53 | 110.50 K | $280.13 M |
| 12/16/2025 | $5.32 | $5.70 (7.14%) | $5.75 | $5.28 | 135.73 K | $285.64 M |
| 12/15/2025 | $5.18 | $5.35 (3.28%) | $5.37 | $5.18 | 110.02 K | $268.10 M |
| 12/12/2025 | $5.15 | $5.16 (0.19%) | $5.22 | $5.02 | 120.74 K | $258.58 M |
| 12/11/2025 | $4.95 | $5.22 (5.45%) | $5.27 | $4.95 | 105.23 K | $261.58 M |
| 12/10/2025 | $4.74 | $4.97 (4.85%) | $5.07 | $4.70 | 127.50 K | $249.06 M |
| 12/09/2025 | $4.66 | $4.82 (3.43%) | $4.99 | $4.66 | 67.60 K | $241.54 M |
| 12/08/2025 | $5.14 | $4.72 (-8.17%) | $5.18 | $4.66 | 79.05 K | $236.53 M |
| 12/05/2025 | $5.31 | $5.05 (-4.9%) | $5.36 | $5.03 | 126.43 K | $253.07 M |
| 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 |
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.
