Citizens Stock Price History
NYSE: CIAFinanceLife InsuranceUSD
3.47-0.06 (-1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CIA price history at a glance
The price history for Citizens (CIA) on this page begins on December 1, 1980, when the stock closed at $4.18; it most recently closed at $3.47 on October 5, 2026. The highest price in this record is $37.82, reached on October 10, 1988; the latest close is 90.8% below that peak. Across the 45 complete calendar years in the table, CIA finished higher in 22 and lower in 23. Its best year was 1987 (+252.9%) and its worst was 1988 (-70.8%).
Over roughly 46 years the share price changed -17.1%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, CIA has lost 36.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $37.82
- Date of high
- Oct 10, 1988
- Low since 1980
- $1.40
- Date of low
- Aug 15, 1983
- 52-week high
- $6.54
- 52-week low
- $3.38
- IPO year
- 1994
- Last close
- $3.47
CIA returns
1 week
-1.98%
1 month
-3.88%
3 months
-38.69%
6 months
-35.26%
Year to date
-28.16%
1 year
-36.79%
3 years
+16.44%
5 years
-45.09%
CIA price return, excluding dividends.
CIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.47 | -30.32% |
| 2025 | 4.98 | +12.93% |
| 2024 | 4.41 | +63.94% |
| 2023 | 2.69 | +26.29% |
| 2022 | 2.13 | -59.89% |
| 2021 | 5.31 | -7.33% |
| 2020 | 5.73 | -15.86% |
| 2019 | 6.81 | -11.90% |
| 2018 | 7.73 | +5.17% |
| 2017 | 7.35 | -25.15% |
| 2016 | 9.82 | +32.17% |
| 2015 | 7.43 | -5.83% |
| 2014 | 7.89 | -5.73% |
| 2013 | 8.37 | -23.77% |
| 2012 | 10.98 | +13.31% |
| 2011 | 9.69 | +30.07% |
| 2010 | 7.45 | +14.09% |
| 2009 | 6.53 | -30.83% |
| 2008 | 9.44 | +71.95% |
| 2007 | 5.49 | -16.82% |
| 2006 | 6.60 | +21.10% |
| 2005 | 5.45 | -8.45% |
| 2004 | 5.95 | -29.07% |
| 2003 | 8.39 | +33.20% |
| 2002 | 6.30 | -31.60% |
| 2001 | 9.21 | +85.43% |
| 2000 | 4.97 | +7.97% |
| 1999 | 4.60 | +31.97% |
| 1998 | 3.49 | -12.62% |
| 1997 | 3.99 | -21.97% |
| 1996 | 5.11 | -10.20% |
| 1995 | 5.70 | +11.36% |
| 1994 | 5.11 | -2.94% |
| 1993 | 5.27 | +70.00% |
| 1992 | 3.10 | -14.89% |
| 1991 | 3.64 | +38.24% |
| 1990 | 2.63 | -27.66% |
| 1989 | 3.64 | +34.29% |
| 1988 | 2.71 | -70.83% |
| 1987 | 9.30 | +252.95% |
| 1986 | 2.63 | +61.90% |
| 1985 | 1.63 | +10.53% |
| 1984 | 1.47 | +5.56% |
| 1983 | 1.40 | -25.00% |
| 1982 | 1.86 | -36.84% |
| 1981 | 2.94 | -32.14% |
| 1980* | 4.34 | +3.70% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.49 | 3.55 | 3.41 | 3.47 | -1.70% | |
| 3.42 | 3.55 | 3.47 | 3.53 | +1.73% | |
| 3.48 | 3.48 | 3.41 | 3.47 | -1.42% | |
| 3.60 | 3.68 | 3.47 | 3.52 | -1.12% | |
| 3.51 | 3.60 | 3.51 | 3.56 | +0.56% | |
| 3.53 | 3.60 | 3.49 | 3.54 | +2.02% | |
| 3.47 | 3.62 | 3.38 | 3.47 | +0.58% | |
| 3.66 | 3.66 | 3.44 | 3.45 | -4.70% | |
| 3.64 | 3.71 | 3.59 | 3.62 | +0.28% | |
| 3.61 | 3.66 | 3.55 | 3.61 | +0.56% | |
| 3.59 | 3.67 | 3.48 | 3.59 | -0.55% | |
| 3.54 | 3.62 | 3.52 | 3.61 | +2.27% | |
| 3.67 | 3.69 | 3.53 | 3.53 | -4.85% | |
| 3.63 | 3.73 | 3.58 | 3.71 | +2.77% | |
| 3.60 | 3.65 | 3.40 | 3.61 | +0.84% | |
| 3.48 | 3.60 | 3.46 | 3.58 | +2.87% | |
| 3.61 | 3.65 | 3.39 | 3.48 | -1.42% | |
| 3.58 | 3.60 | 3.53 | 3.53 | 0.00% | |
| 3.62 | 3.62 | 3.51 | 3.53 | -2.49% | |
| 3.61 | 3.64 | 3.48 | 3.62 | +1.12% | |
| 3.57 | 3.64 | 3.46 | 3.58 | +2.29% | |
| 3.64 | 3.84 | 3.46 | 3.50 | -3.05% | |
| 3.79 | 3.83 | 3.55 | 3.61 | -5.50% | |
| 3.92 | 3.95 | 3.80 | 3.82 | -3.29% | |
| 3.94 | 3.99 | 3.85 | 3.95 | -0.50% | |
| 3.94 | 4.06 | 3.86 | 3.97 | +2.06% | |
| 3.85 | 3.97 | 3.85 | 3.89 | +2.10% | |
| 3.73 | 3.89 | 3.73 | 3.81 | +1.33% | |
| 3.87 | 3.90 | 3.70 | 3.76 | -2.08% | |
| 3.97 | 4.00 | 3.83 | 3.84 | -2.04% | |
| 3.89 | 3.97 | 3.89 | 3.92 | -0.25% | |
| 3.87 | 3.95 | 3.87 | 3.93 | +1.03% | |
| 3.97 | 4.03 | 3.82 | 3.89 | -1.27% | |
| 3.79 | 3.97 | 3.76 | 3.94 | +4.79% | |
| 3.83 | 3.88 | 3.75 | 3.76 | -1.05% | |
| 3.88 | 3.94 | 3.80 | 3.80 | -1.81% | |
| 3.85 | 3.99 | 3.75 | 3.87 | +1.84% | |
| 3.80 | 3.93 | 3.77 | 3.80 | -0.52% | |
| 3.97 | 4.03 | 3.78 | 3.82 | -3.78% | |
| 3.90 | 4.05 | 3.80 | 3.97 | +1.79% | |
| 3.94 | 4.04 | 3.87 | 3.90 | -0.51% | |
| 3.83 | 3.96 | 3.80 | 3.92 | +5.38% | |
| 3.82 | 3.86 | 3.56 | 3.72 | -3.12% | |
| 3.81 | 4.05 | 3.77 | 3.84 | +1.05% | |
| 4.35 | 4.35 | 3.72 | 3.80 | -16.85% | |
| 4.70 | 4.72 | 4.45 | 4.57 | -1.72% | |
| 4.67 | 4.75 | 4.56 | 4.65 | +0.22% | |
| 4.71 | 4.74 | 4.49 | 4.64 | -0.43% | |
| 4.74 | 4.90 | 4.62 | 4.66 | -1.48% | |
| 4.86 | 5.00 | 4.67 | 4.73 | -2.67% | |
| 4.82 | 4.96 | 4.81 | 4.86 | -0.82% | |
| 5.05 | 5.21 | 4.87 | 4.90 | -3.54% | |
| 4.93 | 5.21 | 4.93 | 5.08 | +3.46% | |
| 4.85 | 5.05 | 4.80 | 4.91 | +1.45% | |
| 4.97 | 5.03 | 4.78 | 4.84 | -1.63% | |
| 5.07 | 5.20 | 4.85 | 4.92 | -3.53% | |
| 5.16 | 5.23 | 5.08 | 5.10 | -2.49% | |
| 5.19 | 5.36 | 5.15 | 5.23 | -1.32% | |
| 5.45 | 5.48 | 5.28 | 5.30 | -1.30% | |
| 5.45 | 5.65 | 5.08 | 5.37 | -1.47% | |
| 5.51 | 5.65 | 5.44 | 5.45 | -1.98% | |
| 5.56 | 5.66 | 5.55 | 5.56 | +0.54% | |
| 5.62 | 5.77 | 5.53 | 5.53 | -1.43% | |
| 5.63 | 5.74 | 5.54 | 5.61 | -0.88% | |
| 5.52 | 5.69 | 5.52 | 5.66 | +1.25% | |
| 5.60 | 5.70 | 5.44 | 5.59 | -0.53% | |
| 5.55 | 5.74 | 5.26 | 5.62 | +1.26% | |
| 5.91 | 5.97 | 5.48 | 5.55 | -4.31% | |
| 5.89 | 5.99 | 5.79 | 5.80 | -2.36% | |
| 5.96 | 6.04 | 5.83 | 5.94 | -0.17% | |
| 5.78 | 6.12 | 5.56 | 5.95 | +3.66% | |
| 6.09 | 6.41 | 5.66 | 5.74 | -7.12% | |
| 6.40 | 6.50 | 5.86 | 6.18 | -3.13% | |
| 5.96 | 6.54 | 5.80 | 6.38 | +7.23% | |
| 5.88 | 6.00 | 5.86 | 5.95 | +1.54% | |
| 5.83 | 5.96 | 5.75 | 5.86 | -0.51% | |
| 5.78 | 6.00 | 5.64 | 5.89 | +0.17% | |
| 5.81 | 6.00 | 5.49 | 5.88 | +0.51% | |
| 5.66 | 5.89 | 5.58 | 5.85 | +2.99% | |
| 5.69 | 5.74 | 5.52 | 5.68 | +1.07% | |
| 5.68 | 5.72 | 5.49 | 5.62 | +0.36% | |
| 5.64 | 5.74 | 5.50 | 5.60 | +0.72% | |
| 5.41 | 5.68 | 5.40 | 5.56 | +1.09% | |
| 5.48 | 5.51 | 5.28 | 5.50 | +2.23% | |
| 5.43 | 5.54 | 5.26 | 5.38 | -0.74% | |
| 5.30 | 5.46 | 5.24 | 5.42 | +2.26% | |
| 5.17 | 5.36 | 5.17 | 5.30 | +2.32% | |
| 5.04 | 5.43 | 5.01 | 5.18 | +1.17% | |
| 5.05 | 5.20 | 4.94 | 5.12 | +3.23% | |
| 5.39 | 5.39 | 4.94 | 4.96 | -9.65% | |
| 5.32 | 5.50 | 5.06 | 5.49 | +2.43% | |
| 5.20 | 5.39 | 5.07 | 5.36 | +3.28% | |
| 5.16 | 5.34 | 5.01 | 5.19 | -0.38% | |
| 5.09 | 5.31 | 4.89 | 5.21 | +0.77% | |
| 5.05 | 5.19 | 4.95 | 5.17 | +2.17% | |
| 4.94 | 5.45 | 4.93 | 5.06 | +2.43% | |
| 4.93 | 5.07 | 4.87 | 4.94 | 0.00% | |
| 4.77 | 5.01 | 4.73 | 4.94 | +2.92% | |
| 4.83 | 5.13 | 4.76 | 4.80 | -1.23% | |
| 4.97 | 5.00 | 4.80 | 4.86 | -3.19% | |
| 5.22 | 5.43 | 4.99 | 5.02 | -3.83% | |
| 5.16 | 5.37 | 5.13 | 5.22 | -0.76% | |
| 5.15 | 5.37 | 5.15 | 5.26 | +2.53% | |
| 5.05 | 5.28 | 5.05 | 5.13 | 0.00% | |
| 5.14 | 5.31 | 5.08 | 5.13 | -1.54% | |
| 5.18 | 5.56 | 5.15 | 5.21 | -0.57% | |
| 5.54 | 5.54 | 5.03 | 5.24 | -7.42% | |
| 5.68 | 5.74 | 5.51 | 5.66 | +0.71% | |
| 5.49 | 5.64 | 5.48 | 5.62 | +2.18% | |
| 5.34 | 5.50 | 5.27 | 5.50 | +4.36% | |
| 5.30 | 5.48 | 5.19 | 5.27 | -2.04% | |
| 5.40 | 5.49 | 5.34 | 5.38 | -0.37% | |
| 5.46 | 5.55 | 5.38 | 5.40 | -2.35% | |
| 5.70 | 5.76 | 5.47 | 5.53 | -3.49% | |
| 5.58 | 5.81 | 5.45 | 5.73 | +1.96% | |
| 5.64 | 5.75 | 5.53 | 5.62 | -1.58% | |
| 5.53 | 5.73 | 5.47 | 5.71 | +2.51% | |
| 5.58 | 5.63 | 5.51 | 5.57 | -1.24% | |
| 5.64 | 5.68 | 5.53 | 5.64 | +0.18% | |
| 5.61 | 5.64 | 5.48 | 5.63 | -0.53% | |
| 5.50 | 5.72 | 5.33 | 5.66 | +1.25% | |
| 5.49 | 5.68 | 5.37 | 5.59 | +3.14% | |
| 5.35 | 5.43 | 5.29 | 5.42 | +0.56% | |
| 5.44 | 5.49 | 5.30 | 5.39 | -2.00% | |
| 5.55 | 5.62 | 5.47 | 5.50 | -1.61% | |
| 5.34 | 5.60 | 5.32 | 5.59 | +4.29% | |
| 5.53 | 5.55 | 5.28 | 5.36 | -3.94% | |
| 5.35 | 5.62 | 5.26 | 5.58 | +2.20% | |
| 5.40 | 5.69 | 5.29 | 5.46 | +4.60% | |
| 5.17 | 5.34 | 4.96 | 5.22 | +0.97% | |
| 5.08 | 5.39 | 5.08 | 5.17 | +1.37% | |
| 5.07 | 5.12 | 4.90 | 5.10 | +0.39% | |
| 5.13 | 5.24 | 5.01 | 5.08 | +0.99% | |
| 4.98 | 5.10 | 4.74 | 5.03 | +4.36% | |
| 4.66 | 4.83 | 4.59 | 4.82 | +5.24% | |
| 4.47 | 4.61 | 4.45 | 4.58 | +0.66% | |
| 4.50 | 4.59 | 4.47 | 4.55 | -0.66% | |
| 4.55 | 4.63 | 4.43 | 4.58 | +1.10% | |
| 4.57 | 4.83 | 4.47 | 4.53 | -3.21% | |
| 4.70 | 4.94 | 4.62 | 4.68 | +1.08% | |
| 4.67 | 4.69 | 4.41 | 4.63 | 0.00% | |
| 4.56 | 4.86 | 4.40 | 4.63 | 0.00% | |
| 4.72 | 4.83 | 4.60 | 4.63 | -3.74% | |
| 4.79 | 5.00 | 4.68 | 4.81 | -0.41% | |
| 4.70 | 4.92 | 4.65 | 4.83 | +5.46% | |
| 5.25 | 5.25 | 4.45 | 4.58 | -6.53% | |
| 4.97 | 5.10 | 4.87 | 4.90 | -4.11% | |
| 5.12 | 5.32 | 5.11 | 5.11 | -2.67% | |
| 5.08 | 5.36 | 4.99 | 5.25 | +3.35% | |
| 4.97 | 5.17 | 4.85 | 5.08 | -0.78% | |
| 4.95 | 5.22 | 4.80 | 5.12 | +0.20% | |
| 5.33 | 5.45 | 5.01 | 5.11 | -6.41% | |
| 5.45 | 5.65 | 5.23 | 5.46 | +0.18% | |
| 5.60 | 5.79 | 5.24 | 5.45 | -5.71% | |
| 5.31 | 5.86 | 5.29 | 5.78 | +6.64% | |
| 5.60 | 5.66 | 5.36 | 5.42 | -5.74% | |
| 5.65 | 5.79 | 5.60 | 5.75 | +1.05% | |
| 5.65 | 5.70 | 5.50 | 5.69 | +1.25% | |
| 5.68 | 5.70 | 5.48 | 5.62 | -0.53% | |
| 5.74 | 5.94 | 5.51 | 5.65 | -2.42% | |
| 5.80 | 5.89 | 5.66 | 5.79 | +0.17% | |
| 5.81 | 5.89 | 5.61 | 5.78 | -2.53% | |
| 6.13 | 6.40 | 5.87 | 5.93 | -4.51% | |
| 5.92 | 6.22 | 5.80 | 6.21 | +3.85% | |
| 6.05 | 6.25 | 5.89 | 5.98 | +0.34% | |
| 6.00 | 6.02 | 5.83 | 5.96 | +0.85% | |
| 5.93 | 5.95 | 5.85 | 5.91 | 0.00% | |
| 5.88 | 6.06 | 5.83 | 5.91 | +0.17% | |
| 5.98 | 6.06 | 5.85 | 5.90 | -1.34% | |
| 5.77 | 6.09 | 5.68 | 5.98 | +4.18% | |
| 5.83 | 5.88 | 5.35 | 5.74 | -1.71% | |
| 5.90 | 6.00 | 5.71 | 5.84 | -2.67% | |
| 5.78 | 6.00 | 5.56 | 6.00 | +2.74% | |
| 5.58 | 5.92 | 5.56 | 5.84 | +5.23% | |
| 5.49 | 5.68 | 5.13 | 5.55 | 0.00% | |
| 5.49 | 5.56 | 5.29 | 5.55 | +1.65% | |
| 5.54 | 5.65 | 5.35 | 5.46 | -1.09% | |
| 5.60 | 5.68 | 5.32 | 5.52 | -2.99% | |
| 5.46 | 5.70 | 5.27 | 5.69 | +3.08% | |
| 5.38 | 5.60 | 5.36 | 5.52 | +1.10% | |
| 5.51 | 5.51 | 5.32 | 5.46 | -0.91% | |
| 5.26 | 5.65 | 5.12 | 5.51 | +4.36% | |
| 5.30 | 5.52 | 5.22 | 5.28 | -4.17% | |
| 5.43 | 5.58 | 5.28 | 5.51 | +0.55% | |
| 5.31 | 5.59 | 5.31 | 5.48 | +3.20% | |
| 5.12 | 5.36 | 4.95 | 5.31 | +3.71% | |
| 5.04 | 5.15 | 4.89 | 5.12 | +2.61% | |
| 4.74 | 5.10 | 4.60 | 4.99 | +4.61% | |
| 4.77 | 4.95 | 4.71 | 4.77 | -0.21% | |
| 4.60 | 4.88 | 4.60 | 4.78 | +3.46% | |
| 4.86 | 4.95 | 4.60 | 4.62 | -5.13% | |
| 5.00 | 5.09 | 4.81 | 4.87 | -4.13% | |
| 4.94 | 5.42 | 4.94 | 5.08 | +2.01% | |
| 4.82 | 5.05 | 4.75 | 4.98 | +3.11% | |
| 5.11 | 5.13 | 4.82 | 4.83 | -6.40% | |
| 5.23 | 5.34 | 5.08 | 5.16 | -1.53% | |
| 5.14 | 5.39 | 5.03 | 5.24 | +1.55% | |
| 5.12 | 5.32 | 4.95 | 5.16 | +1.38% | |
| 5.04 | 5.24 | 5.02 | 5.09 | 0.00% | |
| 5.47 | 5.47 | 5.07 | 5.09 | -7.12% | |
| 5.89 | 5.89 | 5.30 | 5.48 | -8.05% | |
| 5.72 | 6.00 | 5.46 | 5.96 | +3.83% | |
| 5.66 | 5.83 | 5.56 | 5.74 | +2.68% | |
| 5.66 | 5.86 | 5.53 | 5.59 | -1.93% | |
| 5.32 | 5.75 | 5.28 | 5.70 | +6.54% | |
| 5.18 | 5.37 | 5.18 | 5.35 | +3.68% | |
| 5.15 | 5.22 | 5.02 | 5.16 | -1.15% | |
| 4.95 | 5.27 | 4.95 | 5.22 | +5.03% | |
| 4.74 | 5.07 | 4.70 | 4.97 | +3.11% | |
| 4.66 | 4.99 | 4.66 | 4.82 | +2.12% | |
| 5.14 | 5.18 | 4.66 | 4.72 | -6.53% | |
| 5.31 | 5.36 | 5.03 | 5.05 | -5.43% | |
| 5.33 | 5.44 | 5.23 | 5.34 | +0.75% | |
| 5.38 | 5.41 | 5.14 | 5.30 | -0.38% | |
| 5.36 | 5.41 | 5.23 | 5.32 | -1.12% | |
| 5.80 | 5.84 | 5.32 | 5.38 | -9.73% | |
| 5.90 | 6.00 | 5.70 | 5.96 | -0.17% | |
| 5.75 | 6.00 | 5.71 | 5.97 | +2.40% | |
| 5.78 | 5.90 | 5.58 | 5.83 | +0.52% | |
| 5.53 | 5.84 | 5.39 | 5.80 | +3.57% | |
| 5.40 | 5.80 | 5.25 | 5.60 | +3.32% | |
| 5.81 | 5.90 | 5.38 | 5.42 | -5.24% | |
| 5.51 | 5.82 | 5.35 | 5.72 | +2.88% | |
| 5.65 | 5.65 | 5.31 | 5.56 | -1.07% | |
| 5.54 | 5.77 | 5.12 | 5.62 | 0.00% | |
| 5.65 | 5.72 | 5.42 | 5.62 | -1.23% | |
| 5.65 | 5.83 | 5.58 | 5.69 | 0.00% | |
| 5.61 | 5.83 | 5.59 | 5.69 | -0.52% | |
| 6.01 | 6.11 | 5.69 | 5.72 | -6.38% | |
| 6.36 | 6.36 | 5.98 | 6.11 | +0.49% | |
| 5.69 | 6.24 | 5.60 | 6.08 | +5.74% | |
| 5.95 | 6.25 | 5.66 | 5.75 | -5.12% | |
| 5.77 | 6.20 | 5.60 | 6.06 | +3.59% | |
| 5.69 | 5.98 | 5.54 | 5.85 | +1.04% | |
| 5.57 | 5.83 | 5.42 | 5.79 | +3.95% | |
| 5.37 | 5.60 | 5.30 | 5.57 | +2.58% | |
| 5.36 | 5.53 | 5.35 | 5.43 | +0.74% | |
| 5.35 | 5.67 | 5.29 | 5.39 | -0.19% | |
| 5.46 | 5.61 | 5.38 | 5.40 | -1.46% | |
| 5.65 | 5.91 | 5.42 | 5.48 | -3.35% | |
| 5.66 | 5.71 | 5.59 | 5.67 | +0.53% | |
| 5.48 | 5.82 | 5.34 | 5.64 | +2.17% | |
| 5.46 | 5.55 | 5.34 | 5.52 | +0.55% | |
| 5.89 | 5.99 | 5.48 | 5.49 | -9.26% | |
| 5.78 | 6.08 | 5.78 | 6.05 | +4.67% | |
| 5.73 | 5.90 | 5.70 | 5.78 | -0.34% | |
| 5.81 | 5.91 | 5.74 | 5.80 | -1.69% | |
| 5.75 | 5.93 | 5.75 | 5.90 | +1.90% | |
| 5.38 | 5.80 | 5.33 | 5.79 | +4.32% | |
| 5.33 | 5.58 | 5.33 | 5.55 | +4.32% | |
| 5.41 | 5.50 | 5.31 | 5.32 | -3.10% | |
| 5.43 | 5.54 | 5.27 | 5.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CIA chart for longer ranges.