Free Trial

Citizens (CIA) Stock Chart & Stock Price History

Citizens logo
$5.28 -0.12 (-2.13%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$5.28 +0.01 (+0.19%)
As of 08/29/2025 06:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Citizens Stock Price Performance

The Citizens (CIA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 86.73%, with a year-to-date return of 31.55%. In the past month, the stock has increased 37.73%, reflecting recent market activity.

As of the latest close, Citizens traded at $5.28 with a market cap of $265.02 million and volume of 109,189 shares. Five years ago, the stock traded at $5.85, representing a 9.83% decrease over that period. At the time, it had a market cap of $321.49 million and a volume of 42,900 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.68%
1 Month
Performance
+37.73%
3 Month
Performance
+43.34%
Year-To-Date
Performance
+31.55%
1 Year
Performance
+86.73%
5 Year
Performance
-9.83%

CIA Stock Chart for Sunday, August, 31, 2025

Citizens Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$5.38$5.28
-1.86%
$5.38$5.25109,189 shs$265.02 million
08/28/2025$5.44$5.38
-1.19%
$5.46$5.27106,283 shs$270.04 million
08/27/2025$5.37$5.44
+1.40%
$5.45$5.2579,525 shs$273.33 million
08/26/2025$5.28$5.37
+1.61%
$5.37$5.2551,005 shs$269.54 million
08/25/2025$5.35$5.28
-1.29%
$5.43$5.20227,886 shs$265.27 million
08/22/2025$5.03$5.35
+6.34%
$5.37$4.97249,506 shs$268.73 million
08/21/2025$5.02$5.03
+0.30%
$5.04$4.9549,855 shs$252.73 million
08/20/2025$4.91$5.02
+2.24%
$5.04$4.86122,997 shs$251.95 million
08/19/2025$5.41$4.91
-9.25%
$5.38$4.87131,887 shs$246.43 million
08/18/2025$5.13$5.41
+5.36%
$5.45$5.04179,204 shs$271.57 million
08/15/2025$5.07$5.13
+1.14%
$5.16$4.94251,994 shs$257.27 million
08/14/2025$5.14$5.07
-1.32%
$5.14$5.00107,603 shs$254.36 million
08/13/2025$5.10$5.14
+0.88%
$5.15$4.90184,260 shs$257.77 million
08/12/2025$4.83$5.10
+5.49%
$5.16$4.72211,341 shs$255.51 million
08/11/2025$4.56$4.83
+5.90%
$4.84$4.47194,375 shs$229.69 million
08/08/2025$4.27$4.56
+6.81%
$4.60$4.30212,688 shs$228.73 million
08/07/2025$4.19$4.27
+1.91%
$4.29$4.06161,906 shs$214.14 million
08/06/2025$4.15$4.19
+0.96%
$4.21$4.13140,229 shs$210.13 million
08/05/2025$4.19$4.15
-0.95%
$4.20$4.04212,634 shs$208.12 million
08/04/2025$3.91$4.19
+7.16%
$4.21$3.90279,116 shs$210.13 million
08/01/2025$3.83$3.91
+2.09%
$3.93$3.76120,187 shs$196.09 million
07/31/2025$3.98$3.83
-3.77%
$4.01$3.76141,297 shs$192.07 million
07/30/2025$4.11$3.98
-3.21%
$4.20$3.94174,375 shs$199.60 million

This page (NYSE:CIA) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners