2m 2m 2m 2m 2m 2m 2m
Citizens-A (CIA)
NYSE
$4.15-$0.24 (-5.37%)
Price as of Nov 11, 2026 7:50 PM EST- $222.1MMarket Cap
- -23.43%1-Year Change
- Insurance - LifeIndustry
Citizens-A (CIA)
$4.15-$0.24 (-5.37%)
- 1 Month+26.22%Low Price$3.37High Price$4.38
- 3 Months+14.06%Low Price$3.37High Price$4.38
- 1 Year-23.43%Low Price$3.37High Price$6.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 4.35 | 4.41 | 4.25 | 4.38 | +0.69% | 80,024 |
11/09/2026 | 4.19 | 4.46 | 4.18 | 4.35 | +5.33% | 120,143 |
11/06/2026 | 3.92 | 4.25 | 3.92 | 4.13 | +0.24% | 137,557 |
11/05/2026 | 4.16 | 4.24 | 4.08 | 4.12 | -0.24% | 168,843 |
11/04/2026 | 3.86 | 4.19 | 3.86 | 4.13 | +8.12% | 294,472 |
11/03/2026 | 3.75 | 3.86 | 3.73 | 3.82 | +2.69% | 131,857 |
11/02/2026 | 3.66 | 3.80 | 3.52 | 3.72 | +2.76% | 132,550 |
10/30/2026 | 3.87 | 3.87 | 3.61 | 3.62 | -6.22% | 203,994 |
10/29/2026 | 3.85 | 3.89 | 3.80 | 3.86 | +1.58% | 120,757 |
10/28/2026 | 3.70 | 3.82 | 3.70 | 3.80 | +2.15% | 80,307 |
10/27/2026 | 3.57 | 3.74 | 3.56 | 3.72 | +4.79% | 99,035 |
10/26/2026 | 3.60 | 3.75 | 3.52 | 3.55 | -1.39% | 121,981 |
10/23/2026 | 3.57 | 3.65 | 3.52 | 3.60 | -0.83% | 144,494 |
10/22/2026 | 3.55 | 3.65 | 3.43 | 3.63 | +1.11% | 106,191 |
10/21/2026 | 3.49 | 3.60 | 3.47 | 3.59 | +1.70% | 116,962 |
10/20/2026 | 3.45 | 3.60 | 3.37 | 3.53 | +2.32% | 129,557 |
10/19/2026 | 3.48 | 3.48 | 3.33 | 3.45 | +0.29% | 97,121 |
10/16/2026 | 3.47 | 3.50 | 3.44 | 3.44 | -0.86% | 75,381 |
10/15/2026 | 3.42 | 3.49 | 3.37 | 3.47 | +2.97% | 106,462 |
10/14/2026 | 3.38 | 3.48 | 3.31 | 3.37 | -0.30% | 129,347 |
10/13/2026 | 3.55 | 3.55 | 3.38 | 3.38 | -3.43% | 126,174 |
10/12/2026 | 3.45 | 3.54 | 3.44 | 3.50 | +0.86% | 90,615 |
10/09/2026 | 3.49 | 3.58 | 3.41 | 3.47 | -1.70% | 84,174 |
10/08/2026 | 3.42 | 3.57 | 3.42 | 3.53 | +1.73% | 140,567 |
10/07/2026 | 3.48 | 3.48 | 3.41 | 3.47 | -1.42% | 81,135 |
10/06/2026 | 3.60 | 3.68 | 3.47 | 3.52 | -1.12% | 99,203 |
10/05/2026 | 3.51 | 3.60 | 3.51 | 3.56 | +0.56% | 106,356 |
10/02/2026 | 3.53 | 3.60 | 3.49 | 3.54 | +2.02% | 85,062 |
10/01/2026 | 3.47 | 3.62 | 3.38 | 3.47 | +0.58% | 96,016 |
09/30/2026 | 3.66 | 3.66 | 3.44 | 3.45 | -4.70% | 137,218 |
09/29/2026 | 3.64 | 3.71 | 3.59 | 3.62 | +0.28% | 85,664 |
09/28/2026 | 3.61 | 3.66 | 3.55 | 3.61 | +0.56% | 96,462 |
09/25/2026 | 3.59 | 3.67 | 3.48 | 3.59 | -0.55% | 148,409 |
09/24/2026 | 3.54 | 3.62 | 3.52 | 3.61 | +2.27% | 103,281 |
09/23/2026 | 3.67 | 3.69 | 3.53 | 3.53 | -4.85% | 97,841 |
09/22/2026 | 3.63 | 3.73 | 3.58 | 3.71 | +2.77% | 123,335 |
09/21/2026 | 3.60 | 3.65 | 3.40 | 3.61 | +0.84% | 106,977 |
09/18/2026 | 3.48 | 3.60 | 3.46 | 3.58 | +2.87% | 327,795 |
09/17/2026 | 3.61 | 3.65 | 3.39 | 3.48 | -1.42% | 99,298 |
09/16/2026 | 3.58 | 3.60 | 3.53 | 3.53 | 0.00% | 113,731 |
09/15/2026 | 3.62 | 3.62 | 3.51 | 3.53 | -2.49% | 82,586 |
09/14/2026 | 3.61 | 3.64 | 3.48 | 3.62 | +1.12% | 128,766 |
09/11/2026 | 3.57 | 3.64 | 3.46 | 3.58 | +2.29% | 152,302 |
09/10/2026 | 3.64 | 3.84 | 3.46 | 3.50 | -3.05% | 146,723 |
09/09/2026 | 3.79 | 3.83 | 3.55 | 3.61 | -5.50% | 184,310 |
09/08/2026 | 3.92 | 3.95 | 3.80 | 3.82 | -3.29% | 85,666 |
09/04/2026 | 3.94 | 3.99 | 3.85 | 3.95 | -0.50% | 101,225 |
09/03/2026 | 3.94 | 4.06 | 3.86 | 3.97 | +2.06% | 92,411 |
09/02/2026 | 3.85 | 3.97 | 3.85 | 3.89 | +2.10% | 141,918 |
09/01/2026 | 3.73 | 3.89 | 3.73 | 3.81 | +1.33% | 110,736 |
08/31/2026 | 3.87 | 3.90 | 3.70 | 3.76 | -2.08% | 155,729 |
08/28/2026 | 3.97 | 4.00 | 3.83 | 3.84 | -2.04% | 93,343 |
08/27/2026 | 3.89 | 3.97 | 3.89 | 3.92 | -0.25% | 61,508 |
08/26/2026 | 3.87 | 3.95 | 3.87 | 3.93 | +1.03% | 88,593 |
08/25/2026 | 3.97 | 4.03 | 3.82 | 3.89 | -1.27% | 104,303 |
08/24/2026 | 3.79 | 3.97 | 3.76 | 3.94 | +4.79% | 127,294 |
08/21/2026 | 3.83 | 3.88 | 3.75 | 3.76 | -1.05% | 120,234 |
08/20/2026 | 3.88 | 3.94 | 3.80 | 3.80 | -1.81% | 140,798 |
08/19/2026 | 3.85 | 3.99 | 3.75 | 3.87 | +1.84% | 153,256 |
08/18/2026 | 3.80 | 3.93 | 3.77 | 3.80 | -0.52% | 117,989 |
08/17/2026 | 3.97 | 4.03 | 3.78 | 3.82 | -3.78% | 176,274 |
08/14/2026 | 3.90 | 4.05 | 3.80 | 3.97 | +1.79% | 96,410 |
08/13/2026 | 3.94 | 4.04 | 3.87 | 3.90 | -0.51% | 130,296 |
08/12/2026 | 3.83 | 3.96 | 3.80 | 3.92 | +5.38% | 260,895 |
08/11/2026 | 3.82 | 3.86 | 3.56 | 3.72 | -3.12% | 325,161 |
08/10/2026 | 3.81 | 4.05 | 3.77 | 3.84 | +1.05% | 236,003 |
08/07/2026 | 4.35 | 4.35 | 3.72 | 3.80 | -16.85% | 395,286 |
08/06/2026 | 4.70 | 4.72 | 4.45 | 4.57 | -1.72% | 114,833 |
08/06/2026 |
-$0.01 Earnings | |||||
08/05/2026 | 4.67 | 4.75 | 4.56 | 4.65 | +0.22% | 64,726 |
08/04/2026 | 4.71 | 4.74 | 4.49 | 4.64 | -0.43% | 232,387 |
08/03/2026 | 4.74 | 4.90 | 4.62 | 4.66 | -1.48% | 118,816 |
07/31/2026 | 4.86 | 5.00 | 4.67 | 4.73 | -2.67% | 116,722 |
07/30/2026 | 4.82 | 4.96 | 4.81 | 4.86 | -0.82% | 71,877 |
07/29/2026 | 5.05 | 5.21 | 4.87 | 4.90 | -3.54% | 80,271 |
07/28/2026 | 4.93 | 5.21 | 4.93 | 5.08 | +3.46% | 139,395 |
07/27/2026 | 4.85 | 5.05 | 4.80 | 4.91 | +1.45% | 157,529 |
07/24/2026 | 4.97 | 5.03 | 4.78 | 4.84 | -1.63% | 116,670 |
07/23/2026 | 5.07 | 5.20 | 4.85 | 4.92 | -3.53% | 100,350 |
07/22/2026 | 5.16 | 5.23 | 5.08 | 5.10 | -2.49% | 102,869 |
07/21/2026 | 5.19 | 5.36 | 5.15 | 5.23 | -1.32% | 53,044 |
07/20/2026 | 5.45 | 5.48 | 5.28 | 5.30 | -1.30% | 93,874 |
07/17/2026 | 5.45 | 5.65 | 5.08 | 5.37 | -1.47% | 187,155 |
07/16/2026 | 5.51 | 5.65 | 5.44 | 5.45 | -1.98% | 78,080 |
07/15/2026 | 5.56 | 5.66 | 5.55 | 5.56 | +0.54% | 57,570 |
07/14/2026 | 5.62 | 5.77 | 5.53 | 5.53 | -1.43% | 77,604 |
07/13/2026 | 5.63 | 5.74 | 5.54 | 5.61 | -0.88% | 98,807 |
07/10/2026 | 5.52 | 5.69 | 5.52 | 5.66 | +1.25% | 50,961 |
07/09/2026 | 5.60 | 5.70 | 5.44 | 5.59 | -0.53% | 50,624 |
07/08/2026 | 5.55 | 5.74 | 5.26 | 5.62 | +1.26% | 184,042 |
07/07/2026 | 5.91 | 5.97 | 5.48 | 5.55 | -4.31% | 111,484 |
07/06/2026 | 5.89 | 5.99 | 5.79 | 5.80 | -2.36% | 97,426 |
07/02/2026 | 5.96 | 6.04 | 5.83 | 5.94 | -0.17% | 77,383 |
07/01/2026 | 5.78 | 6.12 | 5.56 | 5.95 | +3.66% | 189,909 |
06/30/2026 | 6.09 | 6.41 | 5.66 | 5.74 | -7.12% | 204,843 |
06/29/2026 | 6.40 | 6.50 | 5.86 | 6.18 | -3.13% | 180,438 |
06/26/2026 | 5.96 | 6.54 | 5.80 | 6.38 | +7.23% | 903,841 |
06/25/2026 | 5.88 | 6.00 | 5.86 | 5.95 | +1.54% | 68,016 |
06/24/2026 | 5.83 | 5.96 | 5.75 | 5.86 | -0.51% | 98,067 |
06/23/2026 | 5.78 | 6.00 | 5.64 | 5.89 | +0.17% | 72,943 |