Free Trial

Citizens (CIA) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free CIA Stock Alerts
$2.80
+0.22 (+8.53%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Citizens Stock Price Performance

5 Day
Performance
+9.37%
1 Month
Performance
+37.93%
3 Month
Performance
+0.36%
6 Month
Performance
-16.42%
Year-To-Date
Performance
+4.09%
1 Year
Performance
+16.18%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

CIA Stock Chart for Sunday, May, 19, 2024

CIA Chart by TradingView

Citizens Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/26/2024$2.70$2.79
+3.33%		$2.85$2.6344,385 shs$138.25 million
02/23/2024$2.73$2.70
-1.10%		$2.98$2.61124,789 shs$133.79 million
02/22/2024$2.91$2.73
-6.19%		$2.91$2.7145,949 shs$135.27 million
02/21/2024$2.98$2.91
-2.35%		$3.15$2.84121,270 shs$144.19 million
02/20/2024$2.79$2.98
+6.81%		$3.09$2.7379,282 shs$147.66 million
02/19/2024$2.79$2.79$2.89$2.7141,500 shs$138.24 million

Related Companies:
This page (NYSE:CIA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
What’s Really Next for America…
Porter & Company
Why isn't anyone talking about this 94% options win rate?
Eagle Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits