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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.69$2.69239,500——
2023-12-28$2.91$2.9165,100——
2023-12-27$3.00$3.0066,700——
2023-12-26$2.88$2.8837,000——
2023-12-22$2.79$2.7955,800——
2023-12-21$2.85$2.8543,900——
2023-12-20$2.87$2.8776,700——
2023-12-19$3.12$3.12105,600——
2023-12-18$2.94$2.9449,000——
2023-12-15$2.93$2.9355,300——
2023-12-14$3.03$3.0346,800——
2023-12-13$3.06$3.0662,000——
2023-12-12$3.08$3.0837,400——
2023-12-11$3.04$3.0435,700——
2023-12-08$3.09$3.0940,900——
2023-12-07$3.14$3.1429,500——
2023-12-06$3.21$3.2148,300——
2023-12-05$3.39$3.3963,500——
2023-12-04$3.66$3.6668,300——
2023-12-01$3.46$3.4652,700——
2023-11-30$3.30$3.3072,400——
2023-11-29$3.36$3.3666,300——
2023-11-28$3.50$3.5059,600——
2023-11-27$3.47$3.4760,900——
2023-11-24$3.49$3.4945,100——
2023-11-22$3.44$3.4437,500——
2023-11-21$3.44$3.4465,300——
2023-11-20$3.47$3.4794,200——
2023-11-17$3.35$3.3540,800——
2023-11-16$3.29$3.2918,700——
2023-11-15$3.18$3.1859,900——
2023-11-14$3.25$3.25113,200——
2023-11-13$3.15$3.1553,700——
2023-11-10$3.06$3.0642,100——
2023-11-09$2.96$2.9620,900——
2023-11-08$2.87$2.8729,200——
2023-11-07$2.91$2.9197,900——
2023-11-06$3.06$3.0638,700——
2023-11-03$3.03$3.0379,200——
2023-11-02$3.07$3.0720,600——
2023-11-01$3.04$3.0464,500——
2023-10-31$2.99$2.9981,700——
2023-10-30$3.21$3.2194,700——
2023-10-27$3.05$3.0541,100——
2023-10-26$3.00$3.0049,700——
2023-10-25$3.10$3.1034,600——
2023-10-24$3.19$3.19118,200——
2023-10-23$3.16$3.1680,800——
2023-10-20$3.00$3.0017,900——
2023-10-19$3.01$3.0114,500——
2023-10-18$3.00$3.0024,500——
2023-10-17$3.05$3.05137,900——
2023-10-16$3.06$3.0659,300——
2023-10-13$2.98$2.9833,500——
2023-10-12$3.01$3.0141,000——
2023-10-11$2.99$2.9933,400——
2023-10-10$2.95$2.9573,800——
2023-10-09$2.99$2.9971,500——
2023-10-06$2.88$2.8867,600——
2023-10-05$2.75$2.7564,100——
2023-10-04$2.83$2.8336,200——
2023-10-03$2.85$2.8549,600——
2023-10-02$2.91$2.91126,100——
2023-09-29$2.85$2.85125,000——
2023-09-28$2.99$2.9996,500——
2023-09-27$3.04$3.0427,300——
2023-09-26$2.98$2.9827,700——
2023-09-25$2.96$2.9616,500——
2023-09-22$2.99$2.9936,800——
2023-09-21$3.02$3.0236,900——
2023-09-20$2.96$2.9660,300——
2023-09-19$3.04$3.0436,500——
2023-09-18$3.10$3.1020,500——
2023-09-15$3.00$3.0029,200——
2023-09-14$3.09$3.0921,000——
2023-09-13$3.12$3.1238,000——
2023-09-12$3.06$3.0631,300——
2023-09-11$3.00$3.0028,700——
2023-09-08$3.04$3.0414,900——
2023-09-07$3.03$3.0346,900——
2023-09-06$3.02$3.0234,500——
2023-09-05$3.14$3.1442,900——
2023-09-01$3.02$3.0247,100——
2023-08-31$3.02$3.0228,100——
2023-08-30$3.04$3.0414,300——
2023-08-29$3.04$3.0414,900——
2023-08-28$3.00$3.0026,400——
2023-08-25$3.05$3.0528,900——
2023-08-24$3.00$3.0028,500——
2023-08-23$3.07$3.0718,200——
2023-08-22$3.04$3.0441,000——
2023-08-21$3.01$3.0110,500——
2023-08-18$2.99$2.99216,400——
2023-08-17$3.00$3.0039,300——
2023-08-16$3.15$3.1544,900——
2023-08-15$3.00$3.0024,700——
2023-08-14$2.99$2.9915,800——
2023-08-11$2.98$2.9825,400——
2023-08-10$3.14$3.1458,300——
2023-08-09$3.04$3.0457,600——
2023-08-08$2.90$2.9036,400——
2023-08-07$2.90$2.9043,400——
2023-08-04$2.83$2.8368,300——
2023-08-03$2.66$2.6628,600——
2023-08-02$2.62$2.6215,300——
2023-08-01$2.55$2.5518,000——
2023-07-31$2.57$2.5718,700——
2023-07-28$2.56$2.5624,000——
2023-07-27$2.62$2.6244,300——
2023-07-26$2.65$2.6534,500——
2023-07-25$2.56$2.5621,600——
2023-07-24$2.61$2.6121,200——
2023-07-21$2.63$2.6328,400——
2023-07-20$2.65$2.6513,300——
2023-07-19$2.68$2.6825,100——
2023-07-18$2.64$2.6438,100——
2023-07-17$2.55$2.5531,000——
2023-07-14$2.45$2.4524,600——
2023-07-13$2.43$2.4354,000——
2023-07-12$2.37$2.3788,300——
2023-07-11$2.57$2.5722,000——
2023-07-10$2.60$2.6024,400——
2023-07-07$2.56$2.5680,200——
2023-07-06$2.54$2.5420,000——
2023-07-05$2.50$2.5081,800——
2023-07-03$2.44$2.4417,900——
2023-06-30$2.41$2.4131,100——
2023-06-29$2.41$2.41173,200——
2023-06-28$2.44$2.4443,800——
2023-06-27$2.48$2.4835,400——
2023-06-26$2.34$2.3410,200——
2023-06-23$2.48$2.4836,100——
2023-06-22$2.51$2.5128,000——
2023-06-21$2.56$2.56128,300——
2023-06-20$2.32$2.3248,600——
2023-06-16$2.30$2.3020,600——
2023-06-15$2.30$2.3029,000——
2023-06-14$2.28$2.2885,400——
2023-06-13$2.61$2.6164,500——
2023-06-12$2.56$2.56167,200——
2023-06-09$2.29$2.29155,700——
2023-06-08$2.14$2.1467,400——
2023-06-07$2.24$2.2438,800——
2023-06-06$2.20$2.2095,200——
2023-06-05$2.22$2.22106,600——
2023-06-02$2.11$2.1165,300——
2023-06-01$2.20$2.2092,000——
2023-05-31$2.10$2.10164,400——
2023-05-30$1.94$1.94108,300——
2023-05-26$1.74$1.74129,000——
2023-05-25$1.83$1.83649,600——
2023-05-24$1.84$1.841,555,600——
2023-05-23$1.91$1.9158,000——
2023-05-22$1.96$1.9657,500——
2023-05-19$2.41$2.41137,700——
2023-05-18$2.22$2.2273,700——
2023-05-17$2.13$2.13142,700——
2023-05-16$2.04$2.04138,300——
2023-05-15$2.06$2.0669,200——
2023-05-12$1.92$1.9252,000——
2023-05-11$1.88$1.88156,900——
2023-05-10$1.71$1.7155,700——
2023-05-09$1.69$1.6955,700——
2023-05-08$1.74$1.7450,900——
2023-05-05$1.74$1.7439,300——
2023-05-04$1.78$1.7863,400——
2023-05-03$1.76$1.76126,000——
2023-05-02$1.87$1.8781,400——
2023-05-01$1.91$1.9144,000——
2023-04-28$1.87$1.8768,000——
2023-04-27$2.12$2.12116,100——
2023-04-26$2.16$2.16117,200——
2023-04-25$2.23$2.2356,400——
2023-04-24$2.30$2.30109,400——
2023-04-21$2.22$2.22135,200——
2023-04-20$2.14$2.1439,000——
2023-04-19$2.27$2.2790,900——
2023-04-18$2.33$2.3368,900——
2023-04-17$2.34$2.3479,400——
2023-04-14$2.34$2.34110,700——
2023-04-13$2.59$2.5963,200——
2023-04-12$2.69$2.69126,100——
2023-04-11$3.01$3.01209,600——
2023-04-10$3.58$3.5849,500——
2023-04-06$3.63$3.6329,800——
2023-04-05$3.56$3.5637,300——
2023-04-04$3.58$3.5831,100——
2023-04-03$3.60$3.6041,500——
2023-03-31$3.71$3.7173,300——
2023-03-30$3.65$3.6543,500——
2023-03-29$3.56$3.5623,000——
2023-03-28$3.55$3.55106,000——
2023-03-27$3.41$3.4147,900——
2023-03-24$3.31$3.3139,800——
2023-03-23$3.18$3.1848,000——
2023-03-22$3.10$3.1035,000——
2023-03-21$3.00$3.0051,000——
2023-03-20$2.99$2.9961,100——
2023-03-17$2.93$2.9367,100——
2023-03-16$3.03$3.0349,900——
2023-03-15$3.04$3.0455,100——
2023-03-14$3.10$3.1068,500——
2023-03-13$3.20$3.2082,300——
2023-03-10$3.30$3.3064,600——
2023-03-09$3.19$3.1948,400——
2023-03-08$3.05$3.056,300——
2023-03-07$3.05$3.0525,600——
2023-03-06$3.05$3.0526,800——
2023-03-03$3.06$3.0622,000——
2023-03-02$2.99$2.9922,500——
2023-03-01$2.97$2.9718,700——
2023-02-28$2.95$2.9551,500——
2023-02-27$2.95$2.9527,000——
2023-02-24$2.93$2.9322,200——
2023-02-23$2.83$2.8325,600——
2023-02-22$2.87$2.8734,700——
2023-02-21$2.82$2.8240,600——
2023-02-17$2.86$2.8624,300——
2023-02-16$2.78$2.787,800——
2023-02-15$2.75$2.7516,900——
2023-02-14$2.73$2.7319,300——
2023-02-13$2.70$2.7065,900——
2023-02-10$2.66$2.6634,500——
2023-02-09$2.45$2.456,800——
2023-02-08$2.50$2.506,000——
2023-02-07$2.53$2.5319,000——
2023-02-06$2.49$2.4937,100——
2023-02-03$2.55$2.5572,600——
2023-02-02$2.50$2.5035,600——
2023-02-01$2.38$2.3876,800——
2023-01-31$2.40$2.4043,500——
2023-01-30$2.35$2.3516,600——
2023-01-27$2.41$2.4112,000——
2023-01-26$2.46$2.4649,700——
2023-01-25$2.44$2.449,700——
2023-01-24$2.47$2.4726,400——
2023-01-23$2.42$2.4217,000——
2023-01-20$2.39$2.3941,200——
2023-01-19$2.37$2.3711,600——
2023-01-18$2.36$2.3624,500——
2023-01-17$2.36$2.3617,600——
2023-01-13$2.46$2.4644,800——
2023-01-12$2.35$2.3520,400——
2023-01-11$2.31$2.3113,000——
2023-01-10$2.35$2.3569,500——
2023-01-09$2.30$2.3032,200——
2023-01-06$2.18$2.1845,700——
2023-01-05$2.13$2.1312,700——
2023-01-04$2.23$2.2319,600——
2023-01-03$2.08$2.0838,200——