Citizens, Inc. (CIA) NYSE
5.49
+0.13(+2.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CIA Historical Return
If you invested $1000 in Citizens, Inc. (CIA) 10 years ago, it would be worth $704.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,091.45, while $1000 invested 1 year ago would be worth $1,550.85. This corresponds to total returns of -29.53%, 9.15%, 55.08%, respectively, with annualized returns of -3.44%, 1.76%, 55.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CIA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.32 | 5.49 | 5.49 | 5.5 | 5.06 | 89,441 |
| June 01, 2026 | 5.2 | 5.36 | 5.36 | 5.39 | 5.07 | 51,794 |
| May 29, 2026 | 5.16 | 5.19 | 5.19 | 5.34 | 5.01 | 91,587 |
| May 28, 2026 | 5.09 | 5.21 | 5.21 | 5.31 | 4.89 | 59,524 |
| May 27, 2026 | 5.05 | 5.17 | 5.17 | 5.19 | 4.95 | 60,523 |
| May 26, 2026 | 4.94 | 5.06 | 5.06 | 5.45 | 4.93 | 200,796 |
| May 22, 2026 | 4.93 | 4.94 | 4.94 | 5.07 | 4.87 | 57,013 |
| May 21, 2026 | 4.77 | 4.94 | 4.94 | 5.01 | 4.72 | 78,134 |
| May 20, 2026 | 4.83 | 4.8 | 4.8 | 5.13 | 4.76 | 101,692 |
| May 19, 2026 | 4.97 | 4.86 | 4.86 | 5 | 4.8 | 63,285 |
| May 18, 2026 | 5.22 | 5.02 | 5.02 | 5.43 | 4.99 | 126,728 |
| May 15, 2026 | 5.16 | 5.22 | 5.22 | 5.34 | 5.13 | 125,236 |
| May 14, 2026 | 5.15 | 5.26 | 5.26 | 5.37 | 5.15 | 52,583 |
| May 13, 2026 | 5.05 | 5.13 | 5.13 | 5.28 | 5.05 | 69,717 |
| May 12, 2026 | 5.14 | 5.13 | 5.13 | 5.31 | 5.08 | 79,982 |
| May 11, 2026 | 5.18 | 5.21 | 5.21 | 5.56 | 5.15 | 106,832 |
| May 08, 2026 | 5.54 | 5.24 | 5.24 | 5.54 | 5.03 | 96,039 |
| May 07, 2026 | 5.68 | 5.66 | 5.66 | 5.74 | 5.51 | 104,476 |
| May 06, 2026 | 5.49 | 5.62 | 5.62 | 5.64 | 5.48 | 64,827 |
| May 05, 2026 | 5.34 | 5.5 | 5.5 | 5.5 | 5.34 | 63,068 |
| May 04, 2026 | 5.3 | 5.27 | 5.27 | 5.48 | 5.19 | 101,611 |
| May 01, 2026 | 5.4 | 5.38 | 5.38 | 5.49 | 5.34 | 45,118 |
| April 30, 2026 | 5.46 | 5.4 | 5.4 | 5.55 | 5.38 | 71,844 |
| April 29, 2026 | 5.7 | 5.53 | 5.53 | 5.76 | 5.47 | 60,768 |
| April 28, 2026 | 5.58 | 5.73 | 5.73 | 5.81 | 5.45 | 70,106 |
| April 27, 2026 | 5.64 | 5.62 | 5.62 | 5.75 | 5.53 | 79,344 |
| April 24, 2026 | 5.53 | 5.71 | 5.71 | 5.73 | 5.47 | 50,131 |
| April 23, 2026 | 5.58 | 5.57 | 5.57 | 5.63 | 5.51 | 51,402 |
| April 22, 2026 | 5.64 | 5.64 | 5.64 | 5.68 | 5.53 | 41,292 |
| April 21, 2026 | 5.61 | 5.63 | 5.63 | 5.64 | 5.48 | 60,951 |
| April 20, 2026 | 5.5 | 5.66 | 5.66 | 5.72 | 5.33 | 158,810 |
| April 17, 2026 | 5.49 | 5.59 | 5.59 | 5.68 | 5.37 | 115,415 |
| April 16, 2026 | 5.35 | 5.42 | 5.42 | 5.43 | 5.29 | 48,533 |
| April 15, 2026 | 5.44 | 5.39 | 5.39 | 5.49 | 5.3 | 60,214 |
| April 14, 2026 | 5.55 | 5.5 | 5.5 | 5.62 | 5.47 | 59,519 |
| April 13, 2026 | 5.34 | 5.59 | 5.59 | 5.6 | 5.32 | 86,738 |
| April 10, 2026 | 5.53 | 5.36 | 5.36 | 5.55 | 5.28 | 91,978 |
| April 09, 2026 | 5.35 | 5.58 | 5.58 | 5.62 | 5.26 | 118,635 |
| April 08, 2026 | 5.4 | 5.46 | 5.46 | 5.69 | 5.29 | 156,498 |
| April 07, 2026 | 5.17 | 5.22 | 5.22 | 5.34 | 4.96 | 142,807 |
| April 06, 2026 | 5.08 | 5.17 | 5.18 | 5.39 | 5.08 | 87,780 |
| April 02, 2026 | 5.07 | 5.1 | 5.1 | 5.12 | 4.9 | 70,458 |
| April 01, 2026 | 5.13 | 5.08 | 5.08 | 5.24 | 5.01 | 95,392 |
| March 31, 2026 | 4.98 | 5.03 | 5.03 | 5.1 | 4.74 | 152,001 |
| March 30, 2026 | 4.66 | 4.82 | 4.82 | 4.83 | 4.59 | 197,717 |
| March 27, 2026 | 4.47 | 4.58 | 4.58 | 4.61 | 4.45 | 70,779 |
| March 26, 2026 | 4.5 | 4.55 | 4.55 | 4.59 | 4.47 | 65,691 |
| March 25, 2026 | 4.55 | 4.58 | 4.58 | 4.63 | 4.43 | 108,469 |
| March 24, 2026 | 4.57 | 4.53 | 4.53 | 4.83 | 4.47 | 139,278 |
| March 23, 2026 | 4.7 | 4.68 | 4.68 | 4.94 | 4.62 | 143,270 |
| March 20, 2026 | 4.67 | 4.63 | 4.63 | 4.69 | 4.41 | 311,053 |
| March 19, 2026 | 4.56 | 4.63 | 4.63 | 4.84 | 4.41 | 141,774 |
| March 18, 2026 | 4.72 | 4.63 | 4.63 | 4.83 | 4.6 | 131,576 |
| March 17, 2026 | 4.79 | 4.81 | 4.81 | 5 | 4.68 | 142,777 |
| March 16, 2026 | 4.7 | 4.83 | 4.83 | 4.92 | 4.65 | 126,931 |
| March 13, 2026 | 5.25 | 4.58 | 4.58 | 5.25 | 4.47 | 239,336 |
| March 12, 2026 | 4.97 | 4.9 | 4.9 | 5.1 | 4.87 | 61,132 |
| March 11, 2026 | 5.12 | 5.11 | 5.11 | 5.32 | 5.11 | 67,241 |
| March 10, 2026 | 5.08 | 5.25 | 5.25 | 5.36 | 4.99 | 104,654 |
| March 09, 2026 | 4.97 | 5.08 | 5.08 | 5.17 | 4.85 | 105,944 |
