Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)

Historical Prices For Citizens, Inc. Class A Common Stock ($1.00 Par) (CIA)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	4.66	4.99	4.66	4.82	67,568	4.82
12/08/2025	5.14	5.18	4.66	4.72	79,045	4.72
12/05/2025	5.31	5.36	5.03	5.05	126,430	5.05
12/04/2025	5.33	5.44	5.23	5.34	46,828	5.34
12/03/2025	5.38	5.41	5.14	5.30	136,011	5.30
12/02/2025	5.36	5.41	5.22	5.32	45,060	5.32
12/01/2025	5.80	5.84	5.32	5.38	60,115	5.38
11/28/2025	5.90	6.00	5.70	5.96	72,020	5.96
11/26/2025	5.75	6.00	5.71	5.97	96,223	5.97
11/25/2025	5.78	5.90	5.58	5.83	173,727	5.83
11/24/2025	5.53	5.84	5.39	5.80	82,336	5.80
11/21/2025	5.40	5.80	5.25	5.60	172,250	5.60
11/20/2025	5.81	5.89	5.38	5.42	136,456	5.42
11/19/2025	5.51	5.82	5.35	5.72	130,725	5.72
11/18/2025	5.65	5.65	5.30	5.56	40,249	5.56
11/17/2025	5.54	5.76	5.12	5.62	90,662	5.62
11/14/2025	5.65	5.71	5.42	5.62	80,442	5.62
11/13/2025	5.65	5.83	5.58	5.69	64,115	5.69
11/12/2025	5.61	5.83	5.59	5.69	61,560	5.69
11/11/2025	6.01	6.11	5.69	5.72	128,055	5.72
11/10/2025	6.36	6.36	5.98	6.11	116,315	6.11
11/07/2025	5.69	6.24	5.60	6.08	182,111	6.08
11/06/2025	5.95	6.25	5.66	5.75	136,303	5.75
11/05/2025	5.77	6.20	5.60	6.06	156,736	6.06
11/04/2025	5.69	5.98	5.54	5.85	103,311	5.85
11/03/2025	5.57	5.83	5.42	5.79	85,737	5.79
10/31/2025	5.37	5.60	5.30	5.57	88,565	5.57
10/30/2025	5.36	5.53	5.35	5.43	97,952	5.43
10/29/2025	5.35	5.67	5.29	5.39	168,274	5.39
10/28/2025	5.46	5.61	5.38	5.40	148,864	5.40
10/27/2025	5.65	5.91	5.42	5.48	117,811	5.48
10/24/2025	5.66	5.71	5.59	5.67	67,557	5.67
10/23/2025	5.48	5.82	5.34	5.64	60,883	5.64
10/22/2025	5.46	5.54	5.34	5.52	92,330	5.52
10/21/2025	5.89	5.99	5.48	5.49	156,996	5.49
10/20/2025	5.78	6.08	5.78	6.05	187,840	6.05
10/17/2025	5.73	5.90	5.70	5.78	126,058	5.78
10/16/2025	5.81	5.91	5.74	5.80	87,925	5.80
10/15/2025	5.75	5.93	5.75	5.90	99,542	5.90
10/14/2025	5.38	5.80	5.33	5.79	105,282	5.79
10/13/2025	5.33	5.58	5.33	5.55	80,553	5.55
10/10/2025	5.41	5.50	5.31	5.32	87,369	5.32
10/09/2025	5.43	5.54	5.27	5.49	74,673	5.49
10/08/2025	5.27	5.54	5.20	5.53	95,237	5.53
10/07/2025	5.30	5.40	5.26	5.34	87,614	5.34
10/06/2025	5.33	5.42	5.23	5.38	135,112	5.38
10/03/2025	5.22	5.25	5.09	5.20	58,642	5.20
10/02/2025	5.15	5.19	5.08	5.13	94,404	5.13
10/01/2025	5.26	5.31	5.13	5.21	104,560	5.21
9/30/2025	5.28	5.31	5.12	5.25	164,579	5.25
9/29/2025	5.69	5.75	5.32	5.33	109,232	5.33
9/26/2025	5.76	5.87	5.60	5.72	149,579	5.72
9/25/2025	5.77	5.90	5.67	5.89	104,433	5.89
9/24/2025	5.66	5.87	5.66	5.77	110,245	5.77
9/23/2025	5.61	5.83	5.61	5.73	155,981	5.73
9/22/2025	5.79	5.87	5.61	5.67	187,609	5.67
9/19/2025	5.60	5.99	5.17	5.89	753,741	5.89
9/18/2025	5.41	5.70	5.33	5.59	198,835	5.59
9/17/2025	5.37	5.45	5.27	5.40	204,181	5.40
9/16/2025	5.40	5.44	5.32	5.43	58,793	5.43
9/15/2025	5.40	5.44	5.37	5.43	76,771	5.43
9/12/2025	5.35	5.46	5.33	5.45	126,895	5.45
9/11/2025	5.38	5.45	5.35	5.44	265,681	5.44
9/10/2025	5.21	5.43	5.21	5.43	131,795	5.43