Free Trial

Citizens (CIA) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CIA Stock Alerts
$2.88
+0.05 (+1.77%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Citizens Stock Price Performance

5 Day
Performance
+3.23%
1 Month
Performance
+38.46%
3 Month
Performance
+4.73%
6 Month
Performance
-17.12%
Year-To-Date
Performance
+7.06%
1 Year
Performance
+65.52%
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

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

CIA Stock Chart for Wednesday, May, 29, 2024

CIA Chart by TradingView

Citizens Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.83$2.88
+1.77%		$2.98$2.7662,874 shs$142.77 million
05/27/2024$2.83$2.83$2.84$2.7130,000 shs$140.28 million
05/24/2024$2.79$2.83
+1.43%		$2.84$2.7129,920 shs$140.28 million
05/23/2024$2.85$2.79
-2.11%		$2.85$2.7041,597 shs$138.31 million
05/22/2024$2.99$2.85
-4.68%		$2.99$2.81102,473 shs$141.27 million
05/21/2024$2.91$2.99
+2.75%		$3.06$2.89118,932 shs$148.21 million
05/20/2024$2.80$2.91
+3.93%		$2.96$2.8491,204 shs$144.25 million
05/17/2024$2.58$2.83
+9.50%		$2.85$2.58111,910 shs$140.04 million
05/16/2024$2.52$2.58
+2.38%		$2.59$2.4736,147 shs$127.89 million
05/15/2024$2.56$2.52
-1.56%		$2.65$2.4857,596 shs$124.92 million
05/14/2024$2.60$2.56
-1.54%		$2.86$2.55115,743 shs$126.90 million
05/13/2024$2.47$2.60
+5.26%		$2.60$2.4551,015 shs$128.88 million
05/10/2024$2.38$2.47
+3.78%		$2.60$2.33110,014 shs$122.44 million
05/09/2024$2.37$2.38
+0.42%		$2.39$2.21107,443 shs$117.98 million
05/08/2024$2.09$2.37
+13.40%		$2.40$2.2092,790 shs$117.48 million
05/07/2024$2.31$2.09
-9.52%		$2.30$2.0692,793 shs$103.60 million
05/06/2024$2.11$2.31
+9.48%		$2.36$2.16136,477 shs$114.51 million
05/03/2024$2.14$2.11
-1.40%		$2.17$2.05118,269 shs$104.59 million
05/02/2024$2.18$2.14
-1.83%		$2.18$2.0944,331 shs$106.08 million
05/01/2024$2.23$2.18
-2.24%		$2.35$2.1364,079 shs$108.06 million
04/30/2024$2.18$2.23
+2.29%		$2.38$2.1768,422 shs$110.54 million
04/29/2024$2.08$2.18
+4.81%		$2.24$2.1061,138 shs$108.06 million
04/26/2024$2.00$2.08
+4.00%		$2.15$2.0334,683 shs$103.11 million
04/25/2024$2.10$2.00
-4.76%		$2.06$1.9964,460 shs$99.14 million
04/24/2024$2.08$2.10
+0.96%		$2.17$2.0867,414 shs$104.10 million
04/23/2024$2.02$2.08
+2.97%		$2.08$2.0046,120 shs$103.11 million
04/22/2024$2.03$2.02
-0.49%		$2.14$1.9927,697 shs$100.13 million
04/19/2024$2.01$2.03
+1.00%		$2.14$2.0353,605 shs$100.63 million
04/18/2024$2.00$2.01
+0.50%		$2.10$1.9536,081 shs$99.64 million
04/17/2024$2.01$2.00
-0.50%		$2.01$1.9739,290 shs$99.14 million
04/16/2024$1.99$2.01
+1.01%		$2.02$1.9616,159 shs$99.64 million
04/15/2024$1.92$1.99
+3.65%		$2.06$1.8836,281 shs$98.64 million
04/12/2024$2.02$1.91
-5.69%		$2.05$1.8092,026 shs$94.43 million
04/11/2024$2.05$2.02
-1.46%		$2.08$2.0228,137 shs$100.14 million
04/10/2024$2.06$2.05
-0.49%		$2.15$2.0043,959 shs$101.62 million
04/09/2024$2.14$2.06
-3.74%		$2.16$2.0346,331 shs$102.11 million
04/08/2024$2.15$2.14
-0.47%		$2.24$2.1243,776 shs$106.08 million
04/05/2024$2.12$2.15
+1.42%		$2.18$2.0825,843 shs$106.58 million
04/04/2024$2.19$2.12
-3.20%		$2.38$2.1092,576 shs$105.09 million
04/03/2024$2.09$2.19
+4.78%		$2.22$2.0258,344 shs$108.56 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/02/2024$2.11$2.09
-0.95%		$2.21$2.0752,635 shs$103.60 million
04/01/2024$2.14$2.11
-1.40%		$2.28$2.10137,937 shs$104.59 million
03/29/2024$2.15$2.14
-0.47%		$2.23$2.1067,735 shs$106.08 million
03/28/2024$2.13$2.15
+0.94%		$2.23$2.1066,934 shs$106.58 million
03/27/2024$2.10$2.13
+1.43%		$2.27$2.0879,477 shs$105.58 million
03/26/2024$2.09$2.10
+0.48%		$2.20$2.0959,507 shs$104.10 million
03/25/2024$1.99$2.09
+5.03%		$2.24$1.9991,271 shs$103.61 million
03/22/2024$1.97$2.03
+3.05%		$2.09$1.9642,406 shs$100.59 million
03/21/2024$2.12$1.97
-7.08%		$2.24$1.9677,030 shs$97.61 million
03/20/2024$2.15$2.12
-1.40%		$2.19$2.1163,214 shs$105.05 million
03/19/2024$2.22$2.15
-3.15%		$2.32$2.1559,614 shs$106.53 million
03/18/2024$2.18$2.22
+1.83%		$2.42$2.18124,107 shs$110.00 million
03/15/2024$2.31$2.18
-5.63%		$2.35$2.18107,129 shs$108.02 million
03/14/2024$2.33$2.31
-0.86%		$2.36$2.2927,606 shs$114.46 million
03/13/2024$2.36$2.33
-1.27%		$2.40$2.3034,263 shs$115.45 million
03/12/2024$2.36$2.36$2.45$2.3336,350 shs$116.94 million
03/11/2024$2.33$2.36
+1.29%		$2.46$2.2353,986 shs$116.95 million
03/08/2024$2.34$2.33
-0.43%		$2.46$2.2942,913 shs$115.45 million
03/07/2024$2.47$2.34
-5.26%		$2.53$2.3447,652 shs$115.95 million
03/06/2024$2.46$2.47
+0.41%		$2.61$2.4043,515 shs$122.39 million
03/05/2024$2.60$2.46
-5.38%		$2.62$2.4474,408 shs$121.89 million
03/04/2024$2.73$2.60
-4.76%		$2.72$2.5553,262 shs$128.83 million
03/01/2024$2.81$2.73
-2.85%		$2.96$2.6656,686 shs$135.27 million
02/29/2024$2.75$2.81
+2.18%		$2.88$2.6784,849 shs$139.24 million
02/28/2024$2.82$2.75
-2.48%		$2.84$2.7184,058 shs$136.26 million
02/27/2024$2.79$2.82
+1.08%		$2.85$2.6953,628 shs$139.73 million

Related Companies:
This page (NYSE:CIA) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace