Citizens Inc (CIA) Historical Stock Data
5.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIA is up 0.21% a day on average. There have been 19 days where Citizens Inc closed green and 11 days where CIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.04 | 5.09 | ↑$0.05 (0.99%) | 5.02 | 5.24 | 89.70K |
| 2025-12-23 | 5.47 | 5.09 | ↓$0.38 (-6.95%) | 5.07 | 5.47 | 105.27K |
| 2025-12-22 | 5.89 | 5.48 | ↓$0.41 (-6.96%) | 5.30 | 5.89 | 123.46K |
| 2025-12-19 | 5.72 | 5.96 | ↑$0.24 (4.20%) | 5.46 | 6.00 | 147.56K |
| 2025-12-18 | 5.66 | 5.74 | ↑$0.08 (1.41%) | 5.56 | 5.83 | 62.55K |
| 2025-12-17 | 5.66 | 5.59 | ↓$0.07 (-1.24%) | 5.53 | 5.86 | 71.73K |
| 2025-12-16 | 5.32 | 5.70 | ↑$0.38 (7.14%) | 5.28 | 5.75 | 135.73K |
| 2025-12-15 | 5.18 | 5.35 | ↑$0.17 (3.28%) | 5.18 | 5.37 | 110.02K |
| 2025-12-12 | 5.15 | 5.16 | ↑$0.01 (0.19%) | 5.02 | 5.22 | 89K |
| 2025-12-11 | 4.95 | 5.22 | ↑$0.27 (5.45%) | 4.95 | 5.26 | 75.53K |
| 2025-12-10 | 4.74 | 4.97 | ↑$0.23 (4.85%) | 4.70 | 5.07 | 72.16K |
| 2025-12-09 | 4.66 | 4.82 | ↑$0.16 (3.43%) | 4.66 | 4.99 | 67.57K |
| 2025-12-08 | 5.14 | 4.72 | ↓$0.42 (-8.17%) | 4.66 | 5.18 | 62.04K |
| 2025-12-05 | 5.31 | 5.05 | ↓$0.26 (-4.90%) | 5.03 | 5.36 | 126.40K |
| 2025-12-04 | 5.33 | 5.34 | ↑$0.01 (0.19%) | 5.23 | 5.44 | 33.04K |
| 2025-12-03 | 5.38 | 5.30 | ↓$0.08 (-1.49%) | 5.14 | 5.41 | 106.28K |
| 2025-12-02 | 5.36 | 5.32 | ↓$0.04 (-0.75%) | 5.23 | 5.38 | 37.39K |
| 2025-12-01 | 5.80 | 5.38 | ↓$0.42 (-7.24%) | 5.32 | 5.84 | 47.61K |
| 2025-11-28 | 5.90 | 5.96 | ↑$0.06 (1.02%) | 5.70 | 6.00 | 56.85K |
| 2025-11-26 | 5.75 | 5.97 | ↑$0.22 (3.83%) | 5.72 | 6.00 | 70.85K |
| 2025-11-25 | 5.78 | 5.83 | ↑$0.05 (0.87%) | 5.58 | 5.90 | 155.68K |
| 2025-11-24 | 5.53 | 5.80 | ↑$0.27 (4.88%) | 5.39 | 5.84 | 82.34K |
| 2025-11-21 | 5.40 | 5.60 | ↑$0.20 (3.70%) | 5.25 | 5.80 | 142.78K |
| 2025-11-20 | 5.81 | 5.42 | ↓$0.39 (-6.71%) | 5.39 | 5.90 | 121.22K |
| 2025-11-19 | 5.51 | 5.72 | ↑$0.21 (3.81%) | 5.36 | 5.82 | 93.36K |
| 2025-11-18 | 5.65 | 5.56 | ↓$0.09 (-1.59%) | 5.31 | 5.65 | 40.25K |
| 2025-11-17 | 5.54 | 5.62 | ↑$0.08 (1.44%) | 5.12 | 5.77 | 76.36K |
| 2025-11-14 | 5.65 | 5.62 | ↓$0.03 (-0.53%) | 5.42 | 5.72 | 63.81K |
| 2025-11-13 | 5.65 | 5.69 | ↑$0.04 (0.71%) | 5.60 | 5.83 | 50.62K |
| 2025-11-12 | 5.61 | 5.69 | ↑$0.08 (1.43%) | 5.59 | 5.82 | 44.57K |
Create an account or log in to view more rows.
$CIA yeah we're going green today
$CIA just fucking go already jeesh
$CIA weak
$CIA we just getting started
$CIA Like if you’re a bull
$CIA HODL
$CIA She's gettin' ready to...
$CIA a comeback is always more fun than an all out win!!!!
$CIA come on bulls we can do it
don’t let bears win
$CIA Buying more