Citizens, Inc.
CIANYSEFinancial Services● Active
$5.30
+$0.12(+2.32%)
Market Cap$267933889
P/E Ratio—
52W High$6.4
52W Low$3.25
Citizens, Inc.（CIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.99
Nov 5, 2021
-24.2% from here
5-Year Low5Y
$1.64
May 26, 2023
+223.2% from low
IPO Priceadj.
$4.18
Dec 4, 1980
+26.8% since IPO
1 Year Ago
$3.66
Jun 9, 2025
+44.8% in 1Y
5 Years Ago
$5.07
Jun 9, 2021
+4.5% in 5Y
10 Years Ago
$7.71
Jun 9, 2016
-31.3% in 10Y
Historical Price Data · CIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.17 | $5.36 | $5.17 | $5.30 | $5.30 | 47K | +2.51% |
| Jun 5, 2026 | $5.04 | $5.43 | $5.01 | $5.18 | $5.18 | 177K | +2.78% |
| Jun 4, 2026 | $5.05 | $5.20 | $4.94 | $5.12 | $5.12 | 64K | +1.39% |
| Jun 3, 2026 | $5.39 | $5.39 | $4.94 | $4.96 | $4.96 | 124K | -7.98% |
| Jun 2, 2026 | $5.32 | $5.50 | $5.06 | $5.49 | $5.49 | 89K | +3.20% |
| Jun 1, 2026 | $5.20 | $5.39 | $5.07 | $5.36 | $5.36 | 52K | +3.08% |
| May 29, 2026 | $5.16 | $5.34 | $5.01 | $5.19 | $5.19 | 92K | +0.58% |
| May 28, 2026 | $5.09 | $5.31 | $4.89 | $5.21 | $5.21 | 60K | +2.36% |
| May 27, 2026 | $5.05 | $5.19 | $4.95 | $5.17 | $5.17 | 61K | +2.38% |
| May 26, 2026 | $4.94 | $5.45 | $4.93 | $5.06 | $5.06 | 201K | +2.43% |
| May 22, 2026 | $4.93 | $5.07 | $4.87 | $4.94 | $4.94 | 61K | +0.20% |
| May 21, 2026 | $4.77 | $5.01 | $4.72 | $4.94 | $4.94 | 83K | +3.56% |
| May 20, 2026 | $4.83 | $5.13 | $4.76 | $4.80 | $4.80 | 104K | -0.62% |
| May 19, 2026 | $4.97 | $5.00 | $4.80 | $4.86 | $4.86 | 63K | -2.21% |
| May 18, 2026 | $5.22 | $5.43 | $4.99 | $5.02 | $5.02 | 127K | -3.83% |
| May 15, 2026 | $5.16 | $5.37 | $5.13 | $5.22 | $5.22 | 125K | +1.16% |
| May 14, 2026 | $5.15 | $5.37 | $5.15 | $5.26 | $5.26 | 53K | +2.14% |
| May 13, 2026 | $5.05 | $5.28 | $5.05 | $5.13 | $5.13 | 70K | +1.58% |
| May 12, 2026 | $5.14 | $5.31 | $5.08 | $5.13 | $5.13 | 80K | -0.19% |
| May 11, 2026 | $5.18 | $5.56 | $5.15 | $5.21 | $5.21 | 107K | +0.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CIA
Jan 1 → Dec 31 · 6 years2026+10.0%$4.82 → $5.30
+10.0%
2025+19.0%$4.06 → $4.83
+19.0%
2024+45.8%$2.75 → $4.01
+45.8%
2023+30.0%$2.07 → $2.69
+30.0%
2022-59.8%$5.30 → $2.13
-59.8%
2021+4.7%$5.07 → $5.31
+4.7%
Best Year2024 · +45.8%
Worst Year2022 · -59.8%
Positive Years5 / 6
Avg Annual Return+8.3%
6Y Total Return+4.5%
6Y CAGR~+0.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CIA?
If you invested $1,000 in CIA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$687
Total Return-31.3%
CAGR~-3.7% / yr
Profit$-313
Based on Jun 9, 2016 · $7.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Citizens, Inc.（CIA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIA 历史股价FMP 日线复权 OHLCV