Citizens Inc (CIA) Historical Stock Data
5.34 ↑0.04 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIA is up 0.50% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 6.01 | 5.72 | ↓$0.29 (-4.83%) | 5.69 | 6.11 | 109.70K |
| 2025-11-10 | 6.36 | 6.11 | ↓$0.25 (-3.93%) | 5.98 | 6.36 | 116.32K |
| 2025-11-07 | 5.69 | 6.08 | ↑$0.39 (6.85%) | 5.60 | 6.24 | 159.54K |
| 2025-11-06 | 5.95 | 5.75 | ↓$0.20 (-3.36%) | 5.66 | 6.25 | 104.16K |
| 2025-11-05 | 5.77 | 6.06 | ↑$0.29 (5.03%) | 5.60 | 6.20 | 132.09K |
| 2025-11-04 | 5.69 | 5.85 | ↑$0.16 (2.81%) | 5.54 | 5.98 | 83.49K |
| 2025-11-03 | 5.57 | 5.79 | ↑$0.22 (3.95%) | 5.42 | 5.83 | 48.07K |
| 2025-10-31 | 5.37 | 5.57 | ↑$0.20 (3.72%) | 5.30 | 5.60 | 66.57K |
| 2025-10-30 | 5.36 | 5.43 | ↑$0.07 (1.31%) | 5.35 | 5.52 | 44.36K |
| 2025-10-29 | 5.35 | 5.39 | ↑$0.04 (0.75%) | 5.30 | 5.64 | 168.19K |
| 2025-10-28 | 5.46 | 5.40 | ↓$0.06 (-1.10%) | 5.38 | 5.57 | 148.86K |
| 2025-10-27 | 5.65 | 5.48 | ↓$0.17 (-3.01%) | 5.43 | 5.91 | 117.81K |
| 2025-10-24 | 5.66 | 5.67 | ↑$0.01 (0.18%) | 5.59 | 5.71 | 67.56K |
| 2025-10-23 | 5.48 | 5.64 | ↑$0.16 (2.92%) | 5.34 | 5.66 | 60.88K |
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