Citizens, Inc.CIANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.58 | $5.92 | $5.56 | $5.84 | 156,261 |
| 1/30/2026 | $5.49 | $5.68 | $5.13 | $5.55 | 128,600 |
| 1/29/2026 | $5.49 | $5.56 | $5.29 | $5.55 | 60,400 |
| 1/28/2026 | $5.54 | $5.65 | $5.35 | $5.46 | 61,200 |
| 1/27/2026 | $5.60 | $5.68 | $5.32 | $5.52 | 89,300 |
| 1/26/2026 | $5.46 | $5.70 | $5.27 | $5.69 | 60,206 |
| 1/23/2026 | $5.38 | $5.60 | $5.36 | $5.52 | 72,700 |
| 1/22/2026 | $5.51 | $5.51 | $5.32 | $5.46 | 56,220 |
| 1/21/2026 | $5.26 | $5.65 | $5.12 | $5.51 | 111,306 |
| 1/20/2026 | $5.30 | $5.52 | $5.22 | $5.28 | 72,905 |
| 1/16/2026 | $5.43 | $5.58 | $5.28 | $5.51 | 66,906 |
| 1/15/2026 | $5.31 | $5.59 | $5.31 | $5.48 | 70,500 |
| 1/14/2026 | $5.12 | $5.36 | $4.95 | $5.31 | 67,556 |
| 1/13/2026 | $5.04 | $5.15 | $4.89 | $5.12 | 64,121 |
| 1/12/2026 | $4.74 | $5.10 | $4.60 | $4.99 | 63,700 |
| 1/9/2026 | $4.77 | $4.95 | $4.71 | $4.77 | 63,000 |
| 1/8/2026 | $4.60 | $4.88 | $4.60 | $4.78 | 74,100 |
| 1/7/2026 | $4.86 | $4.95 | $4.60 | $4.62 | 73,700 |
| 1/6/2026 | $5.00 | $5.09 | $4.81 | $4.87 | 70,700 |
| 1/5/2026 | $4.94 | $5.42 | $4.94 | $5.08 | 91,048 |
| 1/2/2026 | $4.82 | $5.05 | $4.75 | $4.98 | 81,309 |
| 12/31/2025 | $5.11 | $5.13 | $4.82 | $4.83 | 92,467 |
| 12/30/2025 | $5.23 | $5.34 | $5.08 | $5.16 | 73,000 |
| 12/29/2025 | $5.14 | $5.39 | $5.03 | $5.24 | 121,200 |
| 12/26/2025 | $5.12 | $5.32 | $4.95 | $5.16 | 87,405 |
| 12/24/2025 | $5.04 | $5.24 | $5.02 | $5.09 | 89,701 |
| 12/23/2025 | $5.47 | $5.47 | $5.07 | $5.09 | 105,300 |
| 12/22/2025 | $5.89 | $5.89 | $5.30 | $5.48 | 123,500 |
| 12/19/2025 | $5.72 | $6.00 | $5.46 | $5.96 | 282,325 |
| 12/18/2025 | $5.66 | $5.83 | $5.56 | $5.74 | 81,721 |
| 12/17/2025 | $5.66 | $5.86 | $5.53 | $5.59 | 110,500 |
| 12/16/2025 | $5.32 | $5.75 | $5.28 | $5.70 | 135,732 |
| 12/15/2025 | $5.18 | $5.37 | $5.18 | $5.35 | 110,020 |
| 12/12/2025 | $5.15 | $5.22 | $5.02 | $5.16 | 120,738 |
| 12/11/2025 | $4.95 | $5.27 | $4.95 | $5.22 | 105,234 |
| 12/10/2025 | $4.74 | $5.07 | $4.70 | $4.97 | 127,500 |
| 12/9/2025 | $4.66 | $4.99 | $4.66 | $4.82 | 67,600 |
| 12/8/2025 | $5.14 | $5.18 | $4.66 | $4.72 | 79,045 |
| 12/5/2025 | $5.31 | $5.36 | $5.03 | $5.05 | 126,430 |
| 12/4/2025 | $5.33 | $5.44 | $5.23 | $5.34 | 46,828 |
| 12/3/2025 | $5.38 | $5.41 | $5.14 | $5.30 | 136,011 |
| 12/2/2025 | $5.36 | $5.41 | $5.23 | $5.32 | 45,100 |
| 12/1/2025 | $5.80 | $5.84 | $5.32 | $5.38 | 60,115 |
| 11/28/2025 | $5.90 | $6.00 | $5.70 | $5.96 | 72,020 |
| 11/26/2025 | $5.75 | $6.00 | $5.71 | $5.97 | 96,223 |
| 11/25/2025 | $5.78 | $5.90 | $5.58 | $5.83 | 173,727 |
| 11/24/2025 | $5.53 | $5.84 | $5.39 | $5.80 | 82,336 |
| 11/21/2025 | $5.40 | $5.80 | $5.25 | $5.60 | 172,300 |
| 11/20/2025 | $5.81 | $5.90 | $5.38 | $5.42 | 136,500 |
| 11/19/2025 | $5.51 | $5.82 | $5.35 | $5.72 | 130,725 |
| 11/18/2025 | $5.65 | $5.65 | $5.31 | $5.56 | 40,249 |
| 11/17/2025 | $5.54 | $5.77 | $5.12 | $5.62 | 90,700 |
| 11/14/2025 | $5.65 | $5.72 | $5.42 | $5.62 | 80,442 |
| 11/13/2025 | $5.65 | $5.83 | $5.58 | $5.69 | 64,115 |
| 11/12/2025 | $5.61 | $5.83 | $5.59 | $5.69 | 61,600 |
| 11/11/2025 | $6.01 | $6.11 | $5.69 | $5.72 | 128,100 |
| 11/10/2025 | $6.36 | $6.36 | $5.98 | $6.11 | 116,315 |
| 11/7/2025 | $5.69 | $6.24 | $5.60 | $6.08 | 182,111 |
| 11/6/2025 | $5.95 | $6.25 | $5.66 | $5.75 | 136,303 |
| 11/5/2025 | $5.77 | $6.20 | $5.60 | $6.06 | 156,736 |