Citizens, Inc.
CIA · NYSE
Market closed$5.37$-0.080000 (-1.47%)After hours $5.37 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 569.00 |
| July 17, 2026 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 619.00 |
| July 17, 2026 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 124.00 |
| July 17, 2026 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 3.67K |
| July 17, 2026 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1.21K |
| July 17, 2026 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 18.79K |
| July 17, 2026 | $5.39 | $5.39 | $5.36 | $5.37 | $5.37 | 3.34K |
| July 17, 2026 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 1.76K |
| July 17, 2026 | $5.35 | $5.37 | $5.35 | $5.36 | $5.36 | 2.32K |
| July 17, 2026 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 2.71K |
| July 17, 2026 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 1.99K |
| July 17, 2026 | $5.40 | $5.41 | $5.39 | $5.39 | $5.39 | 1.02K |
| July 17, 2026 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 1.65K |
| July 17, 2026 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 1.83K |
| July 17, 2026 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 2.49K |
| July 17, 2026 | $5.40 | $5.41 | $5.40 | $5.40 | $5.40 | 1.94K |
| July 17, 2026 | $5.40 | $5.42 | $5.40 | $5.41 | $5.41 | 1.94K |
| July 17, 2026 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 1.15K |
| July 17, 2026 | $5.39 | $5.42 | $5.39 | $5.40 | $5.40 | 2.19K |
| July 17, 2026 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 808.00 |
| July 17, 2026 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 927.00 |
| July 17, 2026 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 2.38K |
| July 17, 2026 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 147.00 |
| July 17, 2026 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | — |
| July 17, 2026 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 600.00 |
| July 17, 2026 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 1.45K |
| July 17, 2026 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 539.00 |
| July 17, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 171.00 |
| July 17, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 274.00 |
| July 17, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 300.00 |
| July 17, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | — |
| July 17, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 232.00 |
| July 17, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | — |
| July 17, 2026 | $5.43 | $5.44 | $5.43 | $5.43 | $5.43 | 1.90K |
| July 17, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 122.00 |
| July 17, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 337.00 |
| July 17, 2026 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | — |
| July 17, 2026 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 679.91 |
| July 17, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 262.09 |
| July 17, 2026 | $5.41 | $5.42 | $5.40 | $5.42 | $5.42 | 948.00 |
| July 17, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | — |
| July 17, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | — |
| July 17, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 769.00 |
| July 17, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 179.00 |
| July 17, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | — |
| July 17, 2026 | $5.38 | $5.39 | $5.38 | $5.38 | $5.38 | 254.00 |
| July 17, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 444.00 |
| July 17, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 380.00 |
| July 17, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | — |
| July 17, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 807.00 |
| July 17, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | — |
| July 17, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 447.00 |
| July 17, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 430.00 |
| July 17, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | — |
| July 17, 2026 | $5.39 | $5.39 | $5.38 | $5.39 | $5.39 | 1.43K |
| July 17, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 667.00 |
| July 17, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | — |
| July 17, 2026 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | — |
| July 17, 2026 | $5.33 | $5.41 | $5.33 | $5.41 | $5.41 | 1.89K |
| July 17, 2026 | $5.36 | $5.36 | $5.33 | $5.33 | $5.33 | 1.21K |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 364.00 |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 731.00 |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | — |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | — |
| July 17, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 305.00 |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | — |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | — |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 27.00 |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | — |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 177.00 |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 26.00 |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 404.00 |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 14.00 |
| July 17, 2026 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | — |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 200.00 |
| July 17, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | — |
| July 17, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 556.00 |
| July 17, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | — |
| July 17, 2026 | $5.32 | $5.34 | $5.32 | $5.34 | $5.34 | 2.32K |
| July 17, 2026 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | — |
| July 17, 2026 | $5.34 | $5.35 | $5.34 | $5.35 | $5.35 | — |
| July 17, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | — |
| July 17, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | — |
| July 17, 2026 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 388.00 |
| July 17, 2026 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 650.00 |
| July 17, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| July 17, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| July 17, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 114.00 |
| July 17, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| July 17, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 127.00 |
| July 17, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 83.00 |
| July 17, 2026 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 393.00 |
| July 17, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 229.00 |
| July 17, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2.00 |
| July 17, 2026 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 1.42K |
| July 17, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 246.00 |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 21.00 |
| July 17, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 259.00 |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 261.00 |
| July 17, 2026 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 521.00 |
| July 17, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | — |
| July 17, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | — |
| July 17, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2.00 |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 5.00 |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 17, 2026 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 277.00 |
| July 17, 2026 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 456.00 |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 24.00 |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 518.00 |
| July 17, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 100.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | — |
| July 17, 2026 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 288.00 |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 200.00 |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 307.00 |
| July 17, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 279.00 |
| July 17, 2026 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 100.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 559.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 5.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 998.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 384.00 |
| July 17, 2026 | $5.24 | $5.28 | $5.24 | $5.27 | $5.27 | 594.00 |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 207.00 |
| July 17, 2026 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 6.49K |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1.01K |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 359.00 |
| July 17, 2026 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | — |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | — |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 853.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 6.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 372.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 86.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 311.00 |
| July 17, 2026 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 1.16K |
| July 17, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | — |
| July 17, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 685.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 594.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 189.00 |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 657.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 26.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 26.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 448.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 277.00 |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 322.00 |
| July 17, 2026 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 323.00 |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 33.00 |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1.87K |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | — |
| July 17, 2026 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | — |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 269.00 |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.24 | $5.23 | $5.23 | $5.23 | — |
| July 17, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 397.00 |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 26.01 |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 17.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | — |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 556.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 8.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 169.00 |
| July 17, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 687.00 |
| July 17, 2026 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 4.21K |
| July 17, 2026 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 231.00 |
| July 17, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | — |
| July 17, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | — |
| July 17, 2026 | $5.32 | $5.32 | $5.27 | $5.27 | $5.27 | — |
| July 17, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 397.00 |
| July 17, 2026 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 160.00 |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 26.00 |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 275.00 |
| July 17, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| July 17, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | — |
| July 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 770.00 |
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1.03K |
| July 17, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 152.00 |
| July 17, 2026 | $5.24 | $5.26 | $5.24 | $5.26 | $5.26 | 352.00 |
| July 17, 2026 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 5.12K |
| July 17, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 200.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 400.00 |
| July 17, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 140.00 |
| July 17, 2026 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 1.02K |
| July 17, 2026 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 287.00 |
| July 17, 2026 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | — |
| July 17, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 277.00 |
| July 17, 2026 | $5.31 | $5.31 | $5.28 | $5.28 | $5.28 | 200.00 |
| July 17, 2026 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 7.00 |
| July 17, 2026 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 278.00 |
| July 17, 2026 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 746.00 |
| July 17, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 319.00 |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1.80K |
| July 17, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 89.00 |
| July 17, 2026 | $5.25 | $5.29 | $5.25 | $5.29 | $5.29 | 1.30K |
| July 17, 2026 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 1.80K |
| July 17, 2026 | $5.08 | $5.16 | $5.08 | $5.16 | $5.16 | 572.00 |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 202.00 |
| July 17, 2026 | $5.19 | $5.26 | $5.19 | $5.20 | $5.20 | 900.00 |
| July 17, 2026 | $5.28 | $5.28 | $5.21 | $5.21 | $5.21 | 810.00 |
| July 17, 2026 | $5.46 | $5.46 | $5.14 | $5.29 | $5.29 | 10.53K |
| July 17, 2026 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 114.00 |
| July 17, 2026 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1.00 |
| July 17, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 90.00 |
| July 17, 2026 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 890.00 |
| July 17, 2026 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1.00 |
| July 17, 2026 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 100.00 |
| July 17, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | — |
| July 17, 2026 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 182.00 |
| July 17, 2026 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 503.00 |
| July 17, 2026 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | — |
| July 17, 2026 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | — |
| July 17, 2026 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 3.00 |