5 DAY PERFORMANCE
-6.53%
1 MONTH PERFORMANCE
-13.95%
3 MONTH PERFORMANCE
-19.80%
6 MONTH PERFORMANCE
-16.28%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+79.82%
Citizens, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.14 | $4.01 (-3.14%) | $4.13 | $4.00 | 77,648 | $229.06 M |
| 04/29/2025 | $4.48 | $4.29 (-4.24%) | $4.48 | $4.25 | 107,625 | $239.38 M |
| 04/28/2025 | $4.28 | $4.51 (5.37%) | $4.61 | $4.28 | 88,000 | $251.66 M |
| 04/25/2025 | $4.18 | $4.29 (2.63%) | $4.35 | $4.11 | 62,916 | $239.38 M |
| 04/24/2025 | $4.47 | $4.26 (-4.7%) | $4.60 | $4.23 | 72,131 | $237.71 M |
| 04/23/2025 | $4.56 | $4.52 (-0.88%) | $4.69 | $4.45 | 51,000 | $252.22 M |
| 04/22/2025 | $4.36 | $4.44 (1.83%) | $4.59 | $4.07 | 95,744 | $247.75 M |
| 04/21/2025 | $4.25 | $4.32 (1.65%) | $4.36 | $4.14 | 82,038 | $241.06 M |
| 04/17/2025 | $4.31 | $4.36 (1.16%) | $4.47 | $4.31 | 67,100 | $243.29 M |
| 04/16/2025 | $4.17 | $4.32 (3.6%) | $4.36 | $4.17 | 64,500 | $241.06 M |
| 04/15/2025 | $4.18 | $4.26 (1.91%) | $4.39 | $4.18 | 50,247 | $237.71 M |
| 04/14/2025 | $4.08 | $4.20 (2.94%) | $4.36 | $4.03 | 90,700 | $234.36 M |
| 04/11/2025 | $4.06 | $4.00 (-1.48%) | $4.17 | $3.97 | 127,610 | $223.20 M |
| 04/10/2025 | $4.10 | $4.12 (0.49%) | $4.33 | $3.96 | 139,200 | $229.90 M |
| 04/09/2025 | $3.74 | $4.34 (16.04%) | $4.51 | $3.64 | 194,802 | $242.17 M |
| 04/08/2025 | $3.96 | $3.75 (-5.3%) | $4.28 | $3.73 | 149,130 | $209.25 M |
| 04/07/2025 | $3.18 | $3.87 (21.7%) | $4.05 | $2.90 | 326,700 | $215.95 M |
| 04/04/2025 | $4.01 | $3.68 (-8.23%) | $4.01 | $3.61 | 163,600 | $205.34 M |
| 04/03/2025 | $4.54 | $4.17 (-8.15%) | $4.64 | $4.16 | 141,200 | $232.69 M |
| 04/02/2025 | $4.57 | $4.81 (5.25%) | $4.87 | $4.57 | 89,731 | $268.40 M |
| 04/01/2025 | $4.56 | $4.56 (0%) | $4.69 | $4.43 | 119,044 | $254.45 M |
| 03/31/2025 | $4.44 | $4.55 (2.48%) | $4.68 | $4.41 | 219,900 | $253.89 M |
| 03/28/2025 | $4.84 | $4.66 (-3.72%) | $5.01 | $4.63 | 94,100 | $260.03 M |
| 03/27/2025 | $4.74 | $4.91 (3.59%) | $4.98 | $4.74 | 70,238 | $273.98 M |
| 03/26/2025 | $5.02 | $4.84 (-3.59%) | $5.09 | $4.80 | 115,642 | $270.07 M |
| 03/25/2025 | $5.07 | $5.12 (0.99%) | $5.26 | $5.05 | 87,200 | $285.70 M |
| 03/24/2025 | $5.18 | $5.15 (-0.58%) | $5.47 | $5.05 | 130,544 | $287.37 M |
| 03/21/2025 | $5.12 | $5.13 (0.2%) | $5.29 | $5.06 | 129,800 | $286.25 M |
| 03/20/2025 | $5.01 | $5.26 (4.99%) | $5.32 | $4.83 | 94,700 | $293.51 M |
| 03/19/2025 | $4.88 | $5.15 (5.53%) | $5.26 | $4.88 | 103,844 | $287.37 M |
| 03/18/2025 | $4.90 | $4.88 (-0.41%) | $5.03 | $4.80 | 124,500 | $272.30 M |
| 03/17/2025 | $4.62 | $5.09 (10.17%) | $5.16 | $4.62 | 238,609 | $284.02 M |
| 03/14/2025 | $4.42 | $4.67 (5.66%) | $4.79 | $4.42 | 134,717 | $260.59 M |
| 03/13/2025 | $4.41 | $4.49 (1.81%) | $4.61 | $4.36 | 89,002 | $250.54 M |
| 03/12/2025 | $4.42 | $4.49 (1.58%) | $4.60 | $4.31 | 131,800 | $250.54 M |
| 03/11/2025 | $4.12 | $4.37 (6.07%) | $4.50 | $4.12 | 118,509 | $243.85 M |
| 03/10/2025 | $4.17 | $4.21 (0.96%) | $4.40 | $4.16 | 151,011 | $234.92 M |
| 03/07/2025 | $4.23 | $4.37 (3.31%) | $4.42 | $4.17 | 130,200 | $217.79 M |
| 03/06/2025 | $4.55 | $4.33 (-4.84%) | $4.62 | $4.29 | 65,509 | $241.61 M |
| 03/05/2025 | $4.58 | $4.66 (1.75%) | $4.71 | $4.49 | 71,228 | $232.24 M |
| 03/04/2025 | $4.92 | $4.55 (-7.52%) | $4.92 | $4.55 | 65,826 | $253.89 M |
| 03/03/2025 | $4.83 | $4.96 (2.69%) | $5.19 | $4.83 | 114,400 | $247.19 M |
| 02/28/2025 | $4.75 | $4.81 (1.26%) | $4.90 | $4.62 | 67,300 | $268.40 M |
| 02/27/2025 | $4.91 | $4.81 (-2.04%) | $5.00 | $4.77 | 68,536 | $239.72 M |
| 02/26/2025 | $4.49 | $4.86 (8.24%) | $4.88 | $4.48 | 131,500 | $271.19 M |
| 02/25/2025 | $4.68 | $4.57 (-2.35%) | $4.72 | $4.40 | 108,925 | $227.76 M |
| 02/24/2025 | $5.17 | $4.77 (-7.74%) | $5.17 | $4.77 | 90,920 | $266.17 M |
| 02/21/2025 | $5.19 | $5.18 (-0.19%) | $5.37 | $4.95 | 209,900 | $258.16 M |
| 02/20/2025 | $5.29 | $5.20 (-1.7%) | $5.48 | $5.11 | 107,538 | $259.15 M |
| 02/19/2025 | $5.31 | $5.42 (2.07%) | $5.56 | $5.24 | 102,900 | $270.12 M |
| 02/18/2025 | $5.35 | $5.43 (1.5%) | $5.55 | $5.17 | 99,000 | $302.99 M |
| 02/14/2025 | $5.51 | $5.37 (-2.54%) | $5.55 | $5.26 | 121,000 | $267.62 M |
| 02/13/2025 | $5.49 | $5.64 (2.73%) | $5.72 | $5.47 | 128,724 | $314.71 M |
| 02/12/2025 | $5.41 | $5.55 (2.59%) | $5.65 | $5.29 | 111,100 | $309.69 M |
| 02/11/2025 | $5.47 | $5.57 (1.83%) | $5.60 | $5.40 | 74,926 | $277.59 M |
| 02/10/2025 | $5.29 | $5.52 (4.35%) | $5.59 | $5.20 | 164,621 | $308.02 M |
| 02/07/2025 | $5.44 | $5.43 (-0.18%) | $5.52 | $5.24 | 100,837 | $270.61 M |
| 02/06/2025 | $5.16 | $5.53 (7.17%) | $5.55 | $5.16 | 188,200 | $308.57 M |
| 02/05/2025 | $5.09 | $5.22 (2.55%) | $5.25 | $5.05 | 94,228 | $291.28 M |
| 02/04/2025 | $4.79 | $5.13 (7.1%) | $5.13 | $4.76 | 93,100 | $286.25 M |
| 02/03/2025 | $4.84 | $4.83 (-0.21%) | $5.19 | $4.74 | 127,250 | $240.71 M |
| 01/31/2025 | $4.90 | $4.93 (0.61%) | $5.15 | $4.69 | 159,624 | $275.09 M |
| 01/30/2025 | $4.91 | $5.00 (1.83%) | $5.00 | $4.80 | 62,039 | $279.00 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.
