NYSE:CIA | Historical Stock Price | CITIZENS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-12-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.33$2.50$4.73$8.94$16.88$31.901980-12-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.73$5.7360,300——
2020-12-30$5.81$5.8132,200——
2020-12-29$5.85$5.8549,000——
2020-12-28$5.99$5.9975,500——
2020-12-24$5.89$5.8922,400——
2020-12-23$5.85$5.8533,200——
2020-12-22$5.74$5.7452,300——
2020-12-21$5.80$5.8072,500——
2020-12-18$5.91$5.91261,700——
2020-12-17$6.23$6.2349,900——
2020-12-16$6.17$6.1766,900——
2020-12-15$6.36$6.3669,200——
2020-12-14$6.10$6.1059,700——
2020-12-11$6.17$6.1736,300——
2020-12-10$6.13$6.1341,300——
2020-12-09$6.47$6.47133,600——
2020-12-08$6.50$6.5077,400——
2020-12-07$6.27$6.2732,300——
2020-12-04$6.33$6.3355,800——
2020-12-03$6.19$6.1928,600——
2020-12-02$6.25$6.2550,700——
2020-12-01$6.40$6.40110,800——
2020-11-30$6.34$6.3475,800——
2020-11-27$6.47$6.4747,000——
2020-11-25$6.38$6.3866,400——
2020-11-24$6.36$6.36109,200——
2020-11-23$6.01$6.0197,100——
2020-11-20$6.05$6.0592,800——
2020-11-19$6.09$6.0945,500——
2020-11-18$6.07$6.0770,500——
2020-11-17$6.24$6.2492,900——
2020-11-16$6.36$6.36105,400——
2020-11-13$6.03$6.0342,700——
2020-11-12$5.90$5.9044,700——
2020-11-11$6.19$6.1944,400——
2020-11-10$6.29$6.29168,200——
2020-11-09$6.22$6.22201,300——
2020-11-06$5.56$5.5646,300——
2020-11-05$5.70$5.7049,200——
2020-11-04$5.75$5.7566,100——
2020-11-03$6.09$6.09111,200——
2020-11-02$5.83$5.8394,300——
2020-10-30$5.77$5.7764,200——
2020-10-29$5.89$5.8945,400——
2020-10-28$5.90$5.9099,000——
2020-10-27$5.86$5.8670,000——
2020-10-26$5.91$5.9141,200——
2020-10-23$5.86$5.8648,200——
2020-10-22$6.01$6.01122,000——
2020-10-21$6.03$6.03107,900——
2020-10-20$5.84$5.8424,600——
2020-10-19$5.79$5.7922,200——
2020-10-16$5.86$5.8637,400——
2020-10-15$5.87$5.8788,400——
2020-10-14$5.83$5.8328,600——
2020-10-13$5.92$5.9222,900——
2020-10-12$5.97$5.9757,200——
2020-10-09$5.86$5.8622,100——
2020-10-08$5.85$5.8569,500——
2020-10-07$5.89$5.8970,000——
2020-10-06$5.69$5.6977,400——
2020-10-05$5.85$5.8573,300——
2020-10-02$5.65$5.6551,200——
2020-10-01$5.61$5.6163,000——
2020-09-30$5.54$5.5434,100——
2020-09-29$5.63$5.6326,800——
2020-09-28$5.57$5.5761,200——
2020-09-25$5.25$5.2546,400——
2020-09-24$5.26$5.2638,700——
2020-09-23$5.18$5.18100,600——
2020-09-22$5.55$5.5547,200——
2020-09-21$5.52$5.52120,800——
2020-09-18$5.78$5.78336,800——
2020-09-17$5.72$5.7247,300——
2020-09-16$5.83$5.8383,100——
2020-09-15$5.71$5.7159,100——
2020-09-14$5.81$5.8169,800——
2020-09-11$5.73$5.7363,700——
2020-09-10$5.80$5.8068,100——
2020-09-09$6.00$6.0070,300——
2020-09-08$6.01$6.01109,300——
2020-09-04$6.13$6.1355,100——
2020-09-03$6.09$6.0955,700——
2020-09-02$6.12$6.1250,200——
2020-09-01$5.97$5.9749,000——
2020-08-31$5.85$5.85131,900——
2020-08-28$6.01$6.0142,900——
2020-08-27$5.97$5.9782,800——
2020-08-26$5.91$5.9135,400——
2020-08-25$5.94$5.9433,100——
2020-08-24$5.93$5.9334,800——
2020-08-21$5.78$5.7863,200——
2020-08-20$5.85$5.8528,700——
2020-08-19$5.88$5.8862,400——
2020-08-18$5.93$5.9330,100——
2020-08-17$6.01$6.0136,100——
2020-08-14$5.97$5.9723,200——
2020-08-13$5.93$5.9339,300——
2020-08-12$5.93$5.9349,300——
2020-08-11$5.93$5.93114,800——
2020-08-10$6.00$6.00115,700——
2020-08-07$5.95$5.9554,400——
2020-08-06$5.72$5.7245,600——
2020-08-05$5.88$5.8887,200——
2020-08-04$5.70$5.7037,200——
2020-08-03$5.69$5.6949,300——
2020-07-31$5.74$5.74145,000——
2020-07-30$5.90$5.9044,100——
2020-07-29$5.93$5.9346,700——
2020-07-28$5.80$5.8039,200——
2020-07-27$5.77$5.7734,300——
2020-07-24$5.73$5.7333,000——
2020-07-23$5.76$5.7644,000——
2020-07-22$5.81$5.8142,500——
2020-07-21$5.95$5.95106,900——
2020-07-20$5.77$5.7732,100——
2020-07-17$5.85$5.8549,600——
2020-07-16$5.95$5.9556,100——
2020-07-15$6.05$6.05164,300——
2020-07-14$5.76$5.7647,400——
2020-07-13$5.65$5.6567,200——
2020-07-10$5.69$5.6956,600——
2020-07-09$5.58$5.5890,300——
2020-07-08$5.71$5.7174,700——
2020-07-07$5.63$5.6373,100——
2020-07-06$5.69$5.6937,100——
2020-07-02$5.73$5.7342,400——
2020-07-01$5.74$5.74102,900——
2020-06-30$5.99$5.99118,700——
2020-06-29$5.87$5.8771,600——
2020-06-26$5.59$5.59274,300——
2020-06-25$5.77$5.7773,100——
2020-06-24$5.67$5.6775,100——
2020-06-23$5.87$5.87106,300——
2020-06-22$5.74$5.74106,200——
2020-06-19$5.62$5.62351,900——
2020-06-18$5.46$5.4685,000——
2020-06-17$5.52$5.5261,600——
2020-06-16$5.69$5.6950,600——
2020-06-15$5.74$5.74102,700——
2020-06-12$5.70$5.70119,700——
2020-06-11$5.38$5.38121,700——
2020-06-10$5.91$5.9188,900——
2020-06-09$6.17$6.1776,100——
2020-06-08$6.31$6.31140,400——
2020-06-05$5.97$5.97106,000——
2020-06-04$5.80$5.8086,700——
2020-06-03$5.84$5.8490,600——
2020-06-02$6.00$6.0075,000——
2020-06-01$6.09$6.09126,100——
2020-05-29$6.08$6.08115,900——
2020-05-28$6.31$6.31104,600——
2020-05-27$6.58$6.58196,900——
2020-05-26$6.16$6.1695,000——
2020-05-22$5.98$5.9839,800——
2020-05-21$6.03$6.0372,300——
2020-05-20$5.99$5.99115,800——
2020-05-19$5.64$5.6474,100——
2020-05-18$5.85$5.85206,100——
2020-05-15$5.38$5.3895,400——
2020-05-14$5.11$5.11115,400——
2020-05-13$5.30$5.3083,000——
2020-05-12$5.32$5.32131,900——
2020-05-11$5.59$5.5997,800——
2020-05-08$5.69$5.6981,300——
2020-05-07$5.36$5.3681,500——
2020-05-06$5.34$5.3491,700——
2020-05-05$5.55$5.5586,100——
2020-05-04$5.69$5.6965,300——
2020-05-01$5.59$5.5995,600——
2020-04-30$5.56$5.56121,600——
2020-04-29$6.19$6.19164,200——
2020-04-28$5.97$5.97106,800——
2020-04-27$5.70$5.7097,200——
2020-04-24$5.52$5.5242,700——
2020-04-23$5.60$5.6063,100——
2020-04-22$5.60$5.6070,300——
2020-04-21$5.64$5.6459,000——
2020-04-20$5.59$5.5948,800——
2020-04-17$5.63$5.63114,300——
2020-04-16$5.33$5.33147,500——
2020-04-15$5.55$5.5589,200——
2020-04-14$5.97$5.9783,200——
2020-04-13$5.65$5.6565,600——
2020-04-09$6.01$6.0198,300——
2020-04-08$5.59$5.59115,500——
2020-04-07$6.05$6.05140,700——
2020-04-06$6.01$6.01120,000——
2020-04-03$5.40$5.4087,300——
2020-04-02$5.43$5.4391,700——
2020-04-01$5.54$5.54109,900——
2020-03-31$6.52$6.52214,700——
2020-03-30$6.17$6.17127,400——
2020-03-27$5.62$5.62113,300——
2020-03-26$6.70$6.7087,500——
2020-03-25$6.64$6.64117,100——
2020-03-24$6.52$6.52192,700——
2020-03-23$6.01$6.01139,700——
2020-03-20$5.69$5.69209,300——
2020-03-19$5.68$5.68166,600——
2020-03-18$4.70$4.70136,500——
2020-03-17$6.20$6.20236,300——
2020-03-16$5.05$5.05186,900——
2020-03-13$4.44$4.44136,200——
2020-03-12$4.06$4.06155,100——
2020-03-11$4.57$4.5763,100——
2020-03-10$5.12$5.1298,500——
2020-03-09$4.81$4.8185,300——
2020-03-06$5.26$5.2675,300——
2020-03-05$5.36$5.3680,300——
2020-03-04$5.78$5.78108,400——
2020-03-03$5.83$5.8387,700——
2020-03-02$6.14$6.14114,100——
2020-02-28$5.84$5.84184,300——
2020-02-27$6.09$6.09109,700——
2020-02-26$6.23$6.2350,900——
2020-02-25$6.20$6.2058,200——
2020-02-24$6.40$6.4085,000——
2020-02-21$6.32$6.3247,700——
2020-02-20$6.32$6.3232,900——
2020-02-19$6.24$6.2423,800——
2020-02-18$6.42$6.4278,400——
2020-02-14$6.18$6.1842,900——
2020-02-13$6.32$6.3227,400——
2020-02-12$6.33$6.3343,000——
2020-02-11$6.47$6.4743,000——
2020-02-10$6.52$6.5240,600——
2020-02-07$6.62$6.6239,700——
2020-02-06$6.67$6.6771,600——
2020-02-05$6.63$6.6347,700——
2020-02-04$6.49$6.4948,300——
2020-02-03$6.43$6.43569,700——
2020-01-31$6.06$6.06158,800——
2020-01-30$6.50$6.5057,700——
2020-01-29$6.49$6.4979,900——
2020-01-28$6.53$6.5336,600——
2020-01-27$6.54$6.5466,600——
2020-01-24$6.56$6.5642,200——
2020-01-23$6.57$6.5795,700——
2020-01-22$6.56$6.5615,500——
2020-01-21$6.58$6.5877,300——
2020-01-17$6.76$6.7650,700——
2020-01-16$6.75$6.7572,600——
2020-01-15$6.71$6.7137,100——
2020-01-14$6.69$6.6942,200——
2020-01-13$6.73$6.7335,800——
2020-01-10$6.64$6.6448,800——
2020-01-09$6.77$6.7741,100——
2020-01-08$6.81$6.8128,000——
2020-01-07$6.87$6.8735,200——
2020-01-06$6.90$6.9062,700——
2020-01-03$6.81$6.8144,200——
2020-01-02$6.94$6.9438,900——