Citizens, Inc. (CIA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CIA Historical Return
If you invested $1000 in Citizens, Inc. (CIA) 10 years ago, it would be worth $450.69 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $563.18, while $1000 invested 1 year ago would be worth $653.99. This corresponds to total returns of -54.93%, -43.68%, -34.6%, respectively, with annualized returns of -7.66%, -10.84%, -34.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CIA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.49 | 3.59 | 3.59 | 3.6 | 3.47 | 116,962 |
| October 20, 2026 | 3.45 | 3.53 | 3.53 | 3.59 | 3.45 | 124,957 |
| October 19, 2026 | 3.48 | 3.45 | 3.45 | 3.48 | 3.33 | 97,121 |
| October 16, 2026 | 3.47 | 3.44 | 3.44 | 3.5 | 3.44 | 75,353 |
| October 15, 2026 | 3.42 | 3.47 | 3.47 | 3.49 | 3.37 | 106,362 |
| October 14, 2026 | 3.38 | 3.37 | 3.37 | 3.48 | 3.31 | 129,347 |
| October 13, 2026 | 3.55 | 3.38 | 3.38 | 3.55 | 3.38 | 126,137 |
| October 12, 2026 | 3.45 | 3.5 | 3.5 | 3.54 | 3.44 | 90,615 |
| October 09, 2026 | 3.44 | 3.47 | 3.47 | 3.48 | 3.41 | 84,174 |
| October 08, 2026 | 3.42 | 3.53 | 3.53 | 3.57 | 3.42 | 140,563 |
| October 07, 2026 | 3.42 | 3.47 | 3.47 | 3.48 | 3.41 | 81,135 |
| October 06, 2026 | 3.6 | 3.52 | 3.52 | 3.68 | 3.47 | 99,203 |
| October 05, 2026 | 3.51 | 3.56 | 3.56 | 3.6 | 3.51 | 106,356 |
| October 02, 2026 | 3.53 | 3.54 | 3.54 | 3.6 | 3.49 | 85,027 |
| October 01, 2026 | 3.47 | 3.47 | 3.47 | 3.62 | 3.38 | 96,015 |
| September 30, 2026 | 3.66 | 3.45 | 3.45 | 3.66 | 3.44 | 137,218 |
| September 29, 2026 | 3.64 | 3.62 | 3.62 | 3.71 | 3.59 | 85,664 |
| September 28, 2026 | 3.61 | 3.61 | 3.61 | 3.66 | 3.55 | 96,450 |
| September 25, 2026 | 3.59 | 3.59 | 3.59 | 3.67 | 3.48 | 148,409 |
| September 24, 2026 | 3.54 | 3.61 | 3.61 | 3.62 | 3.52 | 103,281 |
| September 23, 2026 | 3.67 | 3.53 | 3.53 | 3.69 | 3.53 | 97,839 |
| September 22, 2026 | 3.63 | 3.71 | 3.71 | 3.73 | 3.58 | 123,335 |
| September 21, 2026 | 3.58 | 3.61 | 3.61 | 3.64 | 3.51 | 106,975 |
| September 18, 2026 | 3.48 | 3.58 | 3.58 | 3.6 | 3.46 | 327,795 |
| September 17, 2026 | 3.61 | 3.48 | 3.48 | 3.65 | 3.39 | 99,297 |
| September 16, 2026 | 3.58 | 3.53 | 3.53 | 3.6 | 3.53 | 113,724 |
| September 15, 2026 | 3.62 | 3.53 | 3.53 | 3.62 | 3.51 | 82,585 |
| September 11, 2026 | 3.57 | 3.58 | 3.58 | 3.63 | 3.46 | 152,302 |
| September 10, 2026 | 3.64 | 3.5 | 3.5 | 3.84 | 3.46 | 146,722 |
| September 09, 2026 | 3.79 | 3.61 | 3.61 | 3.83 | 3.55 | 184,310 |
| September 08, 2026 | 3.92 | 3.82 | 3.82 | 3.95 | 3.8 | 85,276 |
| September 04, 2026 | 3.94 | 3.95 | 3.95 | 3.99 | 3.85 | 101,220 |
| September 03, 2026 | 3.94 | 3.97 | 3.97 | 4.06 | 3.86 | 0 |
| September 02, 2026 | 3.85 | 3.89 | 3.89 | 3.97 | 3.85 | 141,918 |
| September 01, 2026 | 3.73 | 3.81 | 3.81 | 3.89 | 3.73 | 110,736 |
| August 31, 2026 | 3.87 | 3.76 | 3.76 | 3.9 | 3.7 | 155,729 |
| August 28, 2026 | 3.97 | 3.84 | 3.84 | 4 | 3.83 | 93,295 |
| August 27, 2026 | 3.89 | 3.92 | 3.92 | 3.97 | 3.89 | 61,507 |
| August 26, 2026 | 3.87 | 3.93 | 3.93 | 3.95 | 3.87 | 88,593 |
| August 25, 2026 | 3.97 | 3.89 | 3.89 | 4.03 | 3.82 | 104,302 |
| August 24, 2026 | 3.79 | 3.94 | 3.94 | 3.97 | 3.76 | 127,294 |
| August 21, 2026 | 3.83 | 3.76 | 3.76 | 3.88 | 3.75 | 120,234 |
| August 20, 2026 | 3.88 | 3.8 | 3.8 | 3.94 | 3.8 | 140,796 |
| August 19, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.85 | 0 |
| August 18, 2026 | 3.8 | 3.8 | 3.8 | 3.93 | 3.77 | 117,910 |
| August 17, 2026 | 3.97 | 3.82 | 3.82 | 4.03 | 3.78 | 176,267 |
| August 14, 2026 | 3.9 | 3.97 | 3.97 | 4.05 | 3.8 | 96,389 |
| August 13, 2026 | 3.94 | 3.9 | 3.9 | 4.04 | 3.87 | 0 |
| August 12, 2026 | 3.83 | 3.92 | 3.92 | 3.96 | 3.8 | 0 |
| August 11, 2026 | 3.82 | 3.72 | 3.72 | 3.86 | 3.57 | 0 |
| August 10, 2026 | 3.81 | 3.84 | 3.84 | 4.05 | 3.77 | 236,001 |
| August 07, 2026 | 4.35 | 3.8 | 3.8 | 4.35 | 3.72 | 0 |
| August 06, 2026 | 4.7 | 4.57 | 4.57 | 4.72 | 4.45 | 114,832 |
| August 05, 2026 | 4.67 | 4.65 | 4.65 | 4.75 | 4.56 | 64,725 |
| August 04, 2026 | 4.71 | 4.64 | 4.64 | 4.74 | 4.49 | 232,382 |
| August 03, 2026 | 4.74 | 4.66 | 4.66 | 4.9 | 4.62 | 118,816 |
| July 31, 2026 | 4.86 | 4.73 | 4.73 | 5 | 4.67 | 116,722 |
| July 30, 2026 | 4.82 | 4.86 | 4.86 | 4.96 | 4.81 | 71,876 |
| July 29, 2026 | 5.05 | 4.9 | 4.9 | 5.21 | 4.87 | 80,270 |
| July 28, 2026 | 4.93 | 5.08 | 5.08 | 5.21 | 4.93 | 139,396 |
AD
