Citizens, Inc. (CIA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.7%
- 3M
- +6.3%
- YTD
- +11.4%
- 1Y
- +58.1%
- 3Y
- +29.4%
- 5Y
- +0.2%
Loading 10-year price history...
CIA Historical Performance
CIA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.5%
- 2003 annual price return
- +27.5%
- 2004 annual price return
- -29.0%
- 2005 annual price return
- -6.0%
- 2006 annual price return
- +20.4%
- 2007 annual price return
- -19.9%
- 2008 annual price return
- +63.3%
- 2009 annual price return
- -30.8%
- 2010 annual price return
- +11.4%
- 2011 annual price return
- +24.4%
- 2012 annual price return
- +10.2%
- 2013 annual price return
- -23.6%
- 2014 annual price return
- -10.5%
- 2015 annual price return
- -5.8%
- 2016 annual price return
- +40.3%
- 2017 annual price return
- -26.9%
- 2018 annual price return
- +0.0%
- 2019 annual price return
- -10.5%
- 2020 annual price return
- -17.4%
- 2021 annual price return
- -5.0%
- 2022 annual price return
- -60.4%
- 2023 annual price return
- +29.3%
- 2024 annual price return
- +47.4%
- 2025 annual price return
- +12.1%
- 2026 annual price return
- +8.8%
CIA Stock Price Trajectory (1980–2026)
As of July 8, 2026, Citizens, Inc. (CIA) trades at $5.55, representing a +58.1% return over the past year. The stock has delivered a +0.9% total return over five years (+0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.82 on October 12, 1988. From this peak, CIA has corrected -85.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SNFCA (+3.5% 1Y), CSWC (+3.5% 1Y), and GBLI (-16.5% 1Y), CIA has outperformed the peer group average. Compare CIA vs SNFCA →
CIA Historical Price Data · from 1980
Rows 1–50 of 11,489| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.91 | 5.97 | 5.52 | 5.55 | 108K | -4.31% |
| 2026-07-06 | 5.95 | 6.00 | 5.79 | 5.80 | 96K | -2.36% |
| 2026-07-02 | 5.92 | 6.04 | 5.83 | 5.94 | 73K | -0.17% |
| 2026-07-01 | 5.78 | 6.12 | 5.56 | 5.95 | 186K | +3.66% |
| 2026-06-30 | 6.26 | 6.41 | 5.66 | 5.74 | 200K | -7.12% |
| 2026-06-29 | 6.28 | 6.28 | 5.86 | 6.18 | 175K | -3.13% |
| 2026-06-26 | 5.96 | 6.54 | 5.79 | 6.38 | 611K | +7.23% |
| 2026-06-25 | 5.88 | 6.00 | 5.86 | 5.95 | 65K | +1.54% |
| 2026-06-24 | 5.83 | 5.96 | 5.75 | 5.86 | 92K | -0.51% |
| 2026-06-23 | 5.78 | 5.96 | 5.64 | 5.89 | 72K | +0.17% |
| 2026-06-22 | 5.81 | 6.00 | 5.49 | 5.88 | 107K | +0.51% |
| 2026-06-18 | 5.66 | 5.88 | 5.64 | 5.85 | 99K | +2.99% |
| 2026-06-17 | 5.66 | 5.74 | 5.52 | 5.68 | 70K | +1.07% |
| 2026-06-16 | 5.68 | 5.72 | 5.49 | 5.62 | 72K | +0.36% |
| 2026-06-15 | 5.64 | 5.74 | 5.50 | 5.60 | 65K | +0.72% |
| 2026-06-12 | 5.41 | 5.68 | 5.40 | 5.56 | 109K | +1.09% |
| 2026-06-11 | 5.48 | 5.51 | 5.28 | 5.50 | 64K | +2.23% |
| 2026-06-10 | 5.46 | 5.54 | 5.25 | 5.38 | 123K | -0.74% |
| 2026-06-09 | 5.30 | 5.46 | 5.28 | 5.42 | 53K | +2.26% |
| 2026-06-08 | 5.17 | 5.36 | 5.17 | 5.30 | 46K | +2.32% |
| 2026-06-05 | 5.08 | 5.43 | 5.01 | 5.18 | 176K | +1.17% |
| 2026-06-04 | 5.03 | 5.18 | 4.99 | 5.12 | 64K | +3.23% |
| 2026-06-03 | 5.44 | 5.44 | 4.94 | 4.96 | 124K | -9.65% |
| 2026-06-02 | 5.32 | 5.49 | 5.06 | 5.49 | 76K | +2.43% |
| 2026-06-01 | 5.20 | 5.39 | 5.07 | 5.36 | 48K | +3.28% |
| 2026-05-29 | 5.16 | 5.33 | 5.13 | 5.19 | 83K | -0.38% |
| 2026-05-28 | 5.09 | 5.31 | 4.89 | 5.21 | 58K | +0.77% |
| 2026-05-27 | 5.05 | 5.18 | 4.95 | 5.17 | 58K | +2.17% |
| 2026-05-26 | 4.94 | 5.45 | 4.93 | 5.06 | 199K | +2.43% |
| 2026-05-22 | 4.93 | 5.07 | 4.87 | 4.94 | 57K | 0.00% |
| 2026-05-21 | 4.77 | 5.01 | 4.72 | 4.94 | 78K | +2.92% |
| 2026-05-20 | 4.83 | 5.13 | 4.76 | 4.80 | 102K | -1.23% |
| 2026-05-19 | 4.95 | 5.00 | 4.82 | 4.86 | 50K | -3.19% |
| 2026-05-18 | 5.22 | 5.43 | 5.01 | 5.02 | 125K | -3.83% |
| 2026-05-15 | 5.16 | 5.34 | 5.13 | 5.22 | 123K | -0.76% |
| 2026-05-14 | 5.15 | 5.37 | 5.15 | 5.26 | 52K | +2.53% |
| 2026-05-13 | 5.05 | 5.28 | 5.05 | 5.13 | 68K | 0.00% |
| 2026-05-12 | 5.14 | 5.31 | 5.09 | 5.13 | 76K | -1.54% |
| 2026-05-11 | 5.46 | 5.55 | 5.15 | 5.21 | 107K | -0.57% |
| 2026-05-08 | 5.54 | 5.54 | 5.03 | 5.24 | 96K | -7.36% |
| 2026-05-07 | 5.63 | 5.73 | 5.51 | 5.66 | 81K | +0.64% |
| 2026-05-06 | 5.49 | 5.63 | 5.48 | 5.62 | 65K | +2.18% |
| 2026-05-05 | 5.37 | 5.50 | 5.27 | 5.50 | 63K | +4.36% |
| 2026-05-04 | 5.30 | 5.48 | 5.18 | 5.27 | 99K | -2.04% |
| 2026-05-01 | 5.40 | 5.49 | 5.33 | 5.38 | 42K | -0.37% |
| 2026-04-30 | 5.46 | 5.54 | 5.38 | 5.40 | 70K | -2.35% |
| 2026-04-29 | 5.70 | 5.75 | 5.47 | 5.53 | 78K | -3.49% |
| 2026-04-28 | 5.58 | 5.78 | 5.45 | 5.73 | 69K | +1.96% |
| 2026-04-27 | 5.64 | 5.75 | 5.53 | 5.62 | 61K | -1.58% |
| 2026-04-24 | 5.46 | 5.73 | 5.46 | 5.71 | 49K | +2.51% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CIA — Frequently Asked Questions
Quick answers to the most common questions about buying CIA stock.
How has CIA stock performed recently?
CIA returned +58.1% over the past year, beating its 5-year annualized CAGR of +0.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CIA's all-time high price?
Citizens, Inc. reached $37.82 on 1988-10-12. The 52-week high is $6.54. Current 1-year return of +58.1% places the stock closer to historical peaks.
Where can I download CIA historical price data?
This page provides CIA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.