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 $366.8 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $624.78, while $1000 invested 1 year ago would be worth $656.88. This corresponds to total returns of -63.32%, -37.52%, -34.31%, respectively, with annualized returns of -9.54%, -8.98%, -34.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 4.85 | 4.91 | 4.91 | 5.05 | 4.8 | 157,529 |
| July 23, 2026 | 5.07 | 4.92 | 4.92 | 5.2 | 4.85 | 100,350 |
| July 22, 2026 | 5.16 | 5.1 | 5.1 | 5.23 | 5.08 | 102,769 |
| July 21, 2026 | 5.19 | 5.23 | 5.23 | 5.36 | 5.15 | 52,991 |
| July 20, 2026 | 5.45 | 5.3 | 5.3 | 5.48 | 5.28 | 93,874 |
| July 17, 2026 | 5.45 | 5.37 | 5.37 | 5.65 | 5.08 | 187,155 |
| July 16, 2026 | 5.51 | 5.45 | 5.45 | 5.65 | 5.44 | 78,080 |
| July 15, 2026 | 5.56 | 5.56 | 5.56 | 5.66 | 5.55 | 51,421 |
| July 14, 2026 | 5.62 | 5.53 | 5.53 | 5.77 | 5.53 | 77,604 |
| July 13, 2026 | 5.63 | 5.61 | 5.61 | 5.74 | 5.54 | 98,739 |
| July 10, 2026 | 5.52 | 5.66 | 5.66 | 5.69 | 5.52 | 50,866 |
| July 09, 2026 | 5.6 | 5.59 | 5.59 | 5.7 | 5.44 | 50,624 |
| July 08, 2026 | 5.55 | 5.62 | 5.62 | 5.74 | 5.26 | 184,042 |
| July 07, 2026 | 5.91 | 5.55 | 5.55 | 5.97 | 5.48 | 111,484 |
| July 06, 2026 | 5.89 | 5.8 | 5.8 | 5.99 | 5.79 | 97,426 |
| July 02, 2026 | 5.96 | 5.94 | 5.94 | 6.04 | 5.83 | 77,383 |
| July 01, 2026 | 5.78 | 5.95 | 5.95 | 6.12 | 5.56 | 189,968 |
| June 30, 2026 | 6.09 | 5.74 | 5.74 | 6.41 | 5.66 | 204,833 |
| June 29, 2026 | 6.4 | 6.18 | 6.18 | 6.5 | 5.86 | 180,438 |
| June 26, 2026 | 5.96 | 6.38 | 6.38 | 6.54 | 5.8 | 903,820 |
| June 25, 2026 | 5.88 | 5.95 | 5.95 | 6 | 5.86 | 68,016 |
| June 24, 2026 | 5.83 | 5.86 | 5.86 | 5.96 | 5.75 | 98,027 |
| June 23, 2026 | 5.78 | 5.89 | 5.89 | 6 | 5.64 | 72,943 |
| June 22, 2026 | 5.81 | 5.88 | 5.88 | 6 | 5.49 | 114,296 |
| June 18, 2026 | 5.66 | 5.85 | 5.85 | 5.89 | 5.58 | 167,841 |
| June 17, 2026 | 5.69 | 5.68 | 5.68 | 5.74 | 5.52 | 72,948 |
| June 16, 2026 | 5.68 | 5.62 | 5.62 | 5.72 | 5.49 | 72,719 |
AD
