Citizens, Inc. (CIA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CIA Historical Performance
Short-Term Returns
CIA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Citizens, Inc. (CIA) trades at $5.66, representing a +48.5% return over the past year. The stock has delivered a -0.8% total return over five years (-0.2% 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 -85.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SNFCA (-1.0% 1Y), CSWC (+20.2% 1Y), and GBLI (-1.3% 1Y), CIA has outperformed the peer group average. Compare CIA vs SNFCA →
CIA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 5.58 | 5.63 | 5.51 | 5.57 | 51K | -1.24% |
| 2026-04-22 | 5.64 | 5.68 | 5.53 | 5.64 | 39K | +0.18% |
| 2026-04-21 | 5.61 | 5.64 | 5.53 | 5.63 | 79K | -0.53% |
| 2026-04-20 | 5.58 | 5.70 | 5.33 | 5.66 | 155K | +1.25% |
| 2026-04-17 | 5.46 | 5.67 | 5.37 | 5.59 | 113K | +3.14% |
| 2026-04-16 | 5.35 | 5.43 | 5.29 | 5.42 | 48K | +0.56% |
| 2026-04-15 | 5.40 | 5.49 | 5.30 | 5.39 | 60K | -2.00% |
| 2026-04-14 | 5.52 | 5.62 | 5.47 | 5.50 | 59K | -1.61% |
| 2026-04-13 | 5.34 | 5.60 | 5.32 | 5.59 | 67K | +4.29% |
| 2026-04-10 | 5.53 | 5.55 | 5.28 | 5.36 | 92K | -3.94% |
| 2026-04-09 | 5.35 | 5.62 | 5.26 | 5.58 | 115K | +2.20% |
| 2026-04-08 | 5.40 | 5.69 | 5.29 | 5.46 | 156K | +4.60% |
| 2026-04-07 | 5.20 | 5.34 | 4.96 | 5.22 | 142K | +0.77% |
| 2026-04-06 | 5.29 | 5.29 | 5.13 | 5.18 | 67K | +1.57% |
| 2026-04-02 | 4.95 | 5.12 | 4.90 | 5.10 | 54K | +0.39% |
| 2026-04-01 | 5.13 | 5.24 | 5.01 | 5.08 | 95K | +0.99% |
| 2026-03-31 | 4.98 | 5.10 | 4.74 | 5.03 | 150K | +4.25% |
| 2026-03-30 | 4.66 | 4.83 | 4.59 | 4.83 | 176K | +5.35% |
| 2026-03-27 | 4.47 | 4.61 | 4.45 | 4.58 | 66K | +0.66% |
| 2026-03-26 | 4.50 | 4.58 | 4.47 | 4.55 | 64K | -0.66% |
See CIA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CIA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CIA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCIA — Frequently Asked Questions
Quick answers to the most common questions about buying CIA stock.
How has CIA stock performed recently?
CIA returned +48.5% 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 $6.40. Current 1-year return of +48.5% 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 2011-2026, downloadable in CSV format.