Citizens, Inc. (CIA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +17.3%
- 3M
- -9.6%
- YTD
- -17.1%
- 1Y
- -28.2%
- 3Y
- +10.5%
- 5Y
- -9.0%
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
- -30.3%
CIA Stock Price Trajectory (1980–2026)
As of November 8, 2026, Citizens, Inc. (CIA) trades at $4.13, representing a -28.2% return over the past year. The stock has delivered a -37.7% total return over five years (-9.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $37.82 on October 12, 1988. From this peak, CIA has corrected -89.1%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SNFCA (+24.1% 1Y), CSWC (+14.2% 1Y), and GBLI (-24.8% 1Y), CIA has underperformed the peer group average. Compare CIA vs SNFCA →
CIA Historical Price Data · from 1980
Rows 1–50 of 11,575| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.92 | 4.25 | 3.92 | 4.13 | 138K | +0.24% |
| 2026-11-05 | 4.16 | 4.24 | 4.08 | 4.12 | 169K | -0.24% |
| 2026-11-04 | 3.86 | 4.19 | 3.86 | 4.13 | 295K | +8.12% |
| 2026-11-03 | 3.75 | 3.86 | 3.73 | 3.82 | 132K | +2.69% |
| 2026-11-02 | 3.66 | 3.80 | 3.52 | 3.72 | 133K | +2.76% |
| 2026-10-30 | 3.87 | 3.87 | 3.61 | 3.62 | 204K | -6.22% |
| 2026-10-29 | 3.85 | 3.89 | 3.80 | 3.86 | 121K | +1.58% |
| 2026-10-28 | 3.70 | 3.82 | 3.70 | 3.80 | 80K | +2.15% |
| 2026-10-27 | 3.57 | 3.74 | 3.56 | 3.72 | 99K | +4.79% |
| 2026-10-26 | 3.60 | 3.75 | 3.52 | 3.55 | 122K | -1.39% |
| 2026-10-23 | 3.57 | 3.65 | 3.52 | 3.60 | 145K | -0.83% |
| 2026-10-22 | 3.55 | 3.65 | 3.43 | 3.63 | 106K | +1.11% |
| 2026-10-21 | 3.49 | 3.60 | 3.47 | 3.59 | 117K | +1.70% |
| 2026-10-20 | 3.45 | 3.60 | 3.37 | 3.53 | 125K | +2.32% |
| 2026-10-19 | 3.48 | 3.48 | 3.33 | 3.45 | 97K | +0.29% |
| 2026-10-16 | 3.47 | 3.50 | 3.44 | 3.44 | 75K | -0.86% |
| 2026-10-15 | 3.42 | 3.49 | 3.37 | 3.47 | 106K | +2.97% |
| 2026-10-14 | 3.38 | 3.48 | 3.31 | 3.37 | 129K | -0.30% |
| 2026-10-13 | 3.55 | 3.55 | 3.38 | 3.38 | 126K | -3.43% |
| 2026-10-12 | 3.45 | 3.54 | 3.44 | 3.50 | 91K | +0.86% |
| 2026-10-09 | 3.49 | 3.58 | 3.41 | 3.47 | 84K | -1.70% |
| 2026-10-08 | 3.42 | 3.57 | 3.42 | 3.53 | 141K | +1.73% |
| 2026-10-07 | 3.48 | 3.48 | 3.41 | 3.47 | 81K | -1.42% |
| 2026-10-06 | 3.60 | 3.68 | 3.47 | 3.52 | 99K | -1.12% |
| 2026-10-05 | 3.51 | 3.60 | 3.51 | 3.56 | 106K | +0.56% |
| 2026-10-02 | 3.53 | 3.60 | 3.49 | 3.54 | 85K | +2.02% |
| 2026-10-01 | 3.47 | 3.62 | 3.38 | 3.47 | 96K | +0.58% |
| 2026-09-30 | 3.66 | 3.66 | 3.44 | 3.45 | 137K | -4.70% |
| 2026-09-29 | 3.64 | 3.71 | 3.59 | 3.62 | 86K | +0.28% |
| 2026-09-28 | 3.61 | 3.66 | 3.55 | 3.61 | 97K | +0.56% |
| 2026-09-25 | 3.59 | 3.67 | 3.48 | 3.59 | 148K | -0.55% |
| 2026-09-24 | 3.54 | 3.62 | 3.52 | 3.61 | 103K | +2.27% |
| 2026-09-23 | 3.67 | 3.69 | 3.53 | 3.53 | 98K | -4.85% |
| 2026-09-22 | 3.63 | 3.73 | 3.58 | 3.71 | 123K | +2.77% |
| 2026-09-21 | 3.60 | 3.65 | 3.40 | 3.61 | 107K | +0.84% |
| 2026-09-18 | 3.48 | 3.60 | 3.46 | 3.58 | 328K | +2.87% |
| 2026-09-17 | 3.61 | 3.65 | 3.39 | 3.48 | 99K | -1.42% |
| 2026-09-16 | 3.58 | 3.60 | 3.53 | 3.53 | 114K | 0.00% |
| 2026-09-15 | 3.62 | 3.62 | 3.51 | 3.53 | 83K | -2.49% |
| 2026-09-14 | 3.61 | 3.64 | 3.48 | 3.62 | 129K | +1.12% |
| 2026-09-11 | 3.57 | 3.64 | 3.46 | 3.58 | 152K | +2.29% |
| 2026-09-10 | 3.64 | 3.84 | 3.46 | 3.50 | 147K | -3.05% |
| 2026-09-09 | 3.79 | 3.83 | 3.55 | 3.61 | 184K | -5.50% |
| 2026-09-08 | 3.92 | 3.95 | 3.80 | 3.82 | 86K | -3.29% |
| 2026-09-04 | 3.94 | 3.99 | 3.85 | 3.95 | 101K | -0.50% |
| 2026-09-03 | 3.94 | 4.06 | 3.86 | 3.97 | 92K | +2.06% |
| 2026-09-02 | 3.85 | 3.97 | 3.85 | 3.89 | 142K | +2.10% |
| 2026-09-01 | 3.73 | 3.89 | 3.73 | 3.81 | 111K | +1.33% |
| 2026-08-31 | 3.87 | 3.90 | 3.70 | 3.76 | 156K | -2.08% |
| 2026-08-28 | 3.97 | 4.00 | 3.83 | 3.84 | 93K | -2.04% |
CIA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -28.2% over the past year, below its 5-year annualized CAGR of -9.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -28.2% places the stock further from 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.