MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIA — Citizens, Inc.
NYSECitizens, Inc.
$3.54
+0.07(+2.02%)
- O
- 3.53
- H
- 3.60
- L
- 3.49
- V
- 85.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.54
Period Return-20.27%
Period High$6.54
Period Low$3.25
Avg Daily Volume142.4K
Total Trading Days365
CIA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.53 | $3.60 | $3.49 | $3.54 | +$0.07 | +2.02% | 85,026 | $3.55 | $3.49 $3.60 |
| Oct 1, 2026 | $3.47 | $3.62 | $3.38 | $3.47 | +$0.02 | +0.58% | 96,017 | $3.44 | $3.38 $3.62 |
| Sep 30, 2026 | $3.66 | $3.66 | $3.44 | $3.45 | $-0.17 | -4.70% | 137,219 | $3.51 | $3.44 $3.66 |
| Sep 29, 2026 | $3.64 | $3.71 | $3.59 | $3.62 | +$0.01 | +0.28% | 85,664 | $3.62 | $3.59 $3.71 |
| Sep 28, 2026 | $3.61 | $3.66 | $3.55 | $3.61 | +$0.02 | +0.56% | 96,463 | $3.62 | $3.55 $3.66 |
| Sep 25, 2026 | $3.59 | $3.67 | $3.48 | $3.59 | $-0.02 | -0.55% | 148,409 | $3.59 | $3.48 $3.67 |
| Sep 24, 2026 | $3.54 | $3.62 | $3.52 | $3.61 | +$0.08 | +2.27% | 103,282 | $3.59 | $3.52 $3.62 |
| Sep 23, 2026 | $3.67 | $3.69 | $3.53 | $3.53 | $-0.18 | -4.85% | 97,841 | $3.57 | $3.53 $3.69 |
| Sep 22, 2026 | $3.63 | $3.73 | $3.58 | $3.71 | +$0.10 | +2.77% | 123,336 | $3.66 | $3.58 $3.73 |
| Sep 21, 2026 | $3.60 | $3.65 | $3.40 | $3.61 | +$0.03 | +0.84% | 106,977 | $3.58 | $3.40 $3.65 |
| Sep 18, 2026 | $3.48 | $3.60 | $3.46 | $3.58 | +$0.10 | +2.87% | 327,795 | $3.55 | $3.46 $3.60 |
| Sep 17, 2026 | $3.61 | $3.65 | $3.39 | $3.48 | $-0.05 | -1.42% | 99,299 | $3.49 | $3.39 $3.65 |
| Sep 16, 2026 | $3.58 | $3.60 | $3.53 | $3.53 | +$0.00 | +0.00% | 113,732 | $3.56 | $3.53 $3.60 |
| Sep 15, 2026 | $3.62 | $3.62 | $3.51 | $3.53 | $-0.09 | -2.49% | 82,579 | $3.55 | $3.51 $3.62 |
| Sep 14, 2026 | $3.61 | $3.64 | $3.48 | $3.62 | +$0.04 | +1.12% | 128,764 | $3.60 | $3.48 $3.64 |
| Sep 11, 2026 | $3.57 | $3.64 | $3.46 | $3.58 | +$0.08 | +2.29% | 152,303 | $3.57 | $3.46 $3.64 |
| Sep 10, 2026 | $3.64 | $3.84 | $3.46 | $3.50 | $-0.11 | -3.05% | 146,724 | $3.53 | $3.46 $3.84 |
| Sep 9, 2026 | $3.79 | $3.83 | $3.55 | $3.61 | $-0.21 | -5.50% | 184,311 | $3.66 | $3.55 $3.83 |
| Sep 8, 2026 | $3.92 | $3.95 | $3.80 | $3.82 | $-0.13 | -3.29% | 85,667 | $3.85 | $3.80 $3.95 |
| Sep 4, 2026 | $3.94 | $3.99 | $3.85 | $3.95 | $-0.02 | -0.50% | 101,226 | $3.94 | $3.85 $3.99 |
| Sep 3, 2026 | $3.94 | $4.06 | $3.86 | $3.97 | +$0.08 | +2.06% | 92,412 | $3.95 | $3.86 $4.06 |
| Sep 2, 2026 | $3.85 | $3.97 | $3.85 | $3.89 | +$0.08 | +2.10% | 141,917 | $3.91 | $3.85 $3.97 |
| Sep 1, 2026 | $3.73 | $3.89 | $3.73 | $3.81 | +$0.05 | +1.33% | 110,736 | $3.81 | $3.73 $3.89 |
| Aug 31, 2026 | $3.87 | $3.90 | $3.70 | $3.76 | $-0.08 | -2.08% | 155,730 | $3.78 | $3.70 $3.90 |
| Aug 28, 2026 | $3.97 | $4.00 | $3.83 | $3.84 | $-0.08 | -2.04% | 93,344 | $3.89 | $3.83 $4.00 |
| Aug 27, 2026 | $3.89 | $3.97 | $3.89 | $3.92 | $-0.01 | -0.25% | 61,508 | $3.92 | $3.89 $3.97 |
| Aug 26, 2026 | $3.87 | $3.95 | $3.87 | $3.93 | +$0.04 | +1.03% | 88,594 | $3.93 | $3.87 $3.95 |
| Aug 25, 2026 | $3.97 | $4.03 | $3.82 | $3.89 | $-0.05 | -1.27% | 104,303 | $3.88 | $3.82 $4.03 |
| Aug 24, 2026 | $3.79 | $3.97 | $3.76 | $3.94 | +$0.18 | +4.79% | 127,295 | $3.86 | $3.76 $3.97 |
| Aug 21, 2026 | $3.83 | $3.88 | $3.75 | $3.76 | $-0.04 | -1.05% | 120,235 | $3.80 | $3.75 $3.88 |