-
5 DAY PERFORMANCE
+6.83% -
1 MONTH PERFORMANCE
-19.97% -
3 MONTH PERFORMANCE
+61.17% -
6 MONTH PERFORMANCE
+67.50% -
YEAR-TO-DATE PERFORMANCE
+74.35% -
1 YEAR PERFORMANCE
+40.00%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.60 | $4.66 (1.3%) | $4.85 | $4.60 | 78,031 | $232.24 M |
| 11/15/2024 | $4.53 | $4.57 (0.88%) | $4.60 | $4.34 | 80,732 | $227.76 M |
| 11/14/2024 | $4.40 | $4.52 (2.73%) | $4.59 | $4.37 | 68,938 | $225.26 M |
| 11/13/2024 | $4.43 | $4.39 (-0.9%) | $4.50 | $4.33 | 49,023 | $218.78 M |
| 11/12/2024 | $4.50 | $4.38 (-2.67%) | $4.52 | $4.28 | 112,003 | $218.29 M |
| 11/11/2024 | $4.57 | $4.47 (-2.19%) | $4.67 | $4.39 | 140,200 | $222.77 M |
| 11/08/2024 | $5.00 | $4.75 (-5%) | $5.00 | $4.60 | 155,842 | $235.79 M |
| 11/07/2024 | $5.12 | $5.02 (-1.95%) | $5.14 | $4.95 | 73,000 | $249.19 M |
| 11/06/2024 | $5.03 | $5.12 (1.79%) | $5.29 | $4.96 | 86,800 | $254.15 M |
| 11/05/2024 | $4.81 | $4.95 (2.91%) | $5.12 | $4.73 | 110,100 | $245.71 M |
| 11/04/2024 | $4.58 | $4.93 (7.64%) | $4.95 | $4.58 | 159,803 | $244.72 M |
| 11/01/2024 | $4.74 | $4.59 (-3.16%) | $4.79 | $4.54 | 119,331 | $227.84 M |
| 10/31/2024 | $4.71 | $4.73 (0.42%) | $4.86 | $4.62 | 72,120 | $234.79 M |
| 10/30/2024 | $4.77 | $4.79 (0.42%) | $4.88 | $4.65 | 59,213 | $237.77 M |
| 10/29/2024 | $4.88 | $4.82 (-1.23%) | $5.07 | $4.78 | 67,900 | $239.26 M |
| 10/28/2024 | $4.88 | $4.85 (-0.61%) | $5.24 | $4.76 | 193,336 | $240.75 M |
| 10/25/2024 | $4.73 | $4.83 (2.11%) | $5.05 | $4.64 | 175,700 | $239.76 M |
| 10/24/2024 | $4.35 | $4.87 (11.95%) | $4.90 | $4.35 | 192,364 | $241.74 M |
| 10/23/2024 | $4.75 | $4.41 (-7.16%) | $4.75 | $4.37 | 113,460 | $218.91 M |
| 10/22/2024 | $4.76 | $4.80 (0.84%) | $4.92 | $4.67 | 97,721 | $238.27 M |
| 10/21/2024 | $5.73 | $4.83 (-15.71%) | $5.74 | $4.71 | 276,134 | $239.76 M |
| 10/18/2024 | $5.27 | $5.86 (11.2%) | $5.95 | $5.20 | 261,600 | $290.88 M |
| 10/17/2024 | $5.11 | $5.31 (3.91%) | $5.32 | $5.06 | 157,500 | $263.58 M |
| 10/16/2024 | $4.81 | $5.12 (6.44%) | $5.20 | $4.78 | 125,400 | $254.15 M |
| 10/15/2024 | $4.89 | $4.84 (-1.02%) | $5.00 | $4.73 | 57,500 | $240.25 M |
| 10/14/2024 | $4.65 | $4.86 (4.52%) | $5.07 | $4.62 | 146,648 | $241.25 M |
| 10/11/2024 | $5.18 | $4.75 (-8.3%) | $5.26 | $4.59 | 271,638 | $235.79 M |
| 10/10/2024 | $4.99 | $5.21 (4.41%) | $5.32 | $4.92 | 184,801 | $258.62 M |
| 10/09/2024 | $4.79 | $4.90 (2.3%) | $5.08 | $4.63 | 201,100 | $243.23 M |
| 10/08/2024 | $4.52 | $4.91 (8.63%) | $5.25 | $4.52 | 582,534 | $243.73 M |
| 10/07/2024 | $3.86 | $4.52 (17.1%) | $4.75 | $3.86 | 349,708 | $224.37 M |
| 10/04/2024 | $3.72 | $3.87 (4.03%) | $3.88 | $3.72 | 98,000 | $192.10 M |
| 10/03/2024 | $3.68 | $3.79 (2.99%) | $3.84 | $3.66 | 97,200 | $188.13 M |
| 10/02/2024 | $3.51 | $3.68 (4.84%) | $3.69 | $3.45 | 85,436 | $182.67 M |
| 10/01/2024 | $3.59 | $3.59 (0%) | $3.69 | $3.54 | 34,800 | $178.20 M |
| 09/30/2024 | $3.42 | $3.62 (5.85%) | $3.76 | $3.42 | 205,600 | $179.69 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 |