Free Trial
→ Trump Makes Major Crypto Announcement (From Crypto 101 Media) (Ad) Buy CIA Stock  Free CIA Stock Alerts

Citizens (CIA) Stock Chart & Stock Price History

Citizens logo
$4.28 -0.24 (-5.20%)
As of 03:36 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Citizens Stock Price Performance

5 Day
Performance
-1.38%
1 Month
Performance
-17.10%
3 Month
Performance
-8.91%
6 Month
Performance
-12.37%
Year-To-Date
Performance
+6.86%
1 Year
Performance
+104.05%
Receive CIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Citizens and its competitors with MarketBeat's FREE daily newsletter.

CIA Stock Chart for Thursday, April, 24, 2025

CIA Chart by TradingView

Citizens Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$4.42$4.52
+2.26%		$4.69$4.4550,970 shs$225.58 million
04/22/2025$4.32$4.42
+2.31%		$4.59$4.0795,744 shs$220.59 million
04/21/2025$4.35$4.32
-0.58%		$4.36$4.1582,038 shs$215.60 million
04/18/2025$4.35$4.35$4.47$4.3167,057 shs$216.85 million
04/17/2025$4.34$4.35
+0.12%		$4.47$4.3167,057 shs$216.85 million
04/16/2025$4.27$4.34
+1.62%		$4.36$4.1764,485 shs$216.60 million
04/15/2025$4.22$4.27
+1.21%		$4.39$4.1850,247 shs$213.15 million
04/14/2025$4.02$4.22
+4.98%		$4.36$4.0390,652 shs$210.61 million
04/11/2025$4.09$4.02
-1.59%		$4.17$3.97127,610 shs$200.63 million
04/10/2025$4.38$4.09
-6.74%		$4.32$3.96139,182 shs$203.87 million
04/09/2025$3.76$4.38
+16.64%		$4.51$3.64194,802 shs$218.59 million
04/09/2025$3.76$4.38
+16.64%		$4.51$3.64194,802 shs$218.59 million
04/08/2025$3.88$3.76
-3.22%		$4.28$3.73149,129 shs$187.40 million
04/08/2025$3.88$3.76
-3.22%		$4.28$3.73149,129 shs$187.40 million
04/07/2025$3.68$3.88
+5.43%		$4.05$2.90326,669 shs$193.64 million
04/04/2025$4.17$3.68
-11.64%		$4.01$3.61163,553 shs$183.66 million
04/03/2025$4.81$4.17
-13.41%		$4.64$4.16141,156 shs$207.86 million
04/02/2025$4.56$4.81
+5.46%		$4.87$4.5789,701 shs$240.05 million
04/01/2025$4.55$4.56
+0.35%		$4.69$4.43119,044 shs$227.63 million
03/31/2025$4.67$4.55
-2.74%		$4.68$4.41219,898 shs$226.83 million
03/28/2025$4.93$4.67
-5.12%		$5.01$4.6394,051 shs$233.22 million
03/27/2025$4.86$4.93
+1.36%		$4.98$4.7470,238 shs$245.79 million
03/26/2025$5.16$4.86
-5.83%		$5.09$4.80115,642 shs$242.50 million
03/25/2025$5.17$5.16
-0.17%		$5.26$5.0587,171 shs$257.52 million
03/24/2025$5.16$5.17
+0.27%		$5.47$5.05130,544 shs$257.97 million
Related Companies

This page (NYSE:CIA) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
James Altucher: Do not invest in AI unless…
I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Musk’s real agenda in D.C.
In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...
Porter & Company | Sponsored