Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
20.83
+0.84 (4.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Citi Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.88 | 20.97 | 19.44 | 20.83 | 20.83 | 4.20% | 95,461 |
| Apr 23, 2025 | 20.36 | 21.01 | 19.80 | 19.99 | 19.99 | 0.40% | 137,484 |
| Apr 22, 2025 | 20.75 | 21.00 | 19.49 | 19.91 | 19.91 | 0.76% | 90,125 |
| Apr 21, 2025 | 19.59 | 20.02 | 19.12 | 19.76 | 19.76 | -0.40% | 46,257 |
| Apr 17, 2025 | 19.18 | 20.00 | 19.18 | 19.84 | 19.84 | 3.93% | 83,531 |
| Apr 16, 2025 | 19.17 | 19.54 | 18.75 | 19.09 | 19.09 | -2.55% | 38,468 |
| Apr 15, 2025 | 19.73 | 20.42 | 19.47 | 19.59 | 19.59 | -1.36% | 81,781 |
| Apr 14, 2025 | 20.78 | 20.78 | 19.13 | 19.86 | 19.86 | 1.43% | 103,798 |
| Apr 11, 2025 | 19.83 | 19.83 | 18.50 | 19.58 | 19.58 | -1.90% | 69,565 |
| Apr 10, 2025 | 20.05 | 20.37 | 18.79 | 19.96 | 19.96 | -3.15% | 125,223 |
| Apr 9, 2025 | 18.06 | 21.47 | 18.06 | 20.61 | 20.61 | 12.50% | 101,135 |
| Apr 8, 2025 | 20.21 | 20.26 | 17.98 | 18.32 | 18.32 | -4.28% | 76,468 |
| Apr 7, 2025 | 18.39 | 19.80 | 18.29 | 19.14 | 19.14 | -0.57% | 78,848 |
| Apr 4, 2025 | 18.56 | 19.55 | 16.82 | 19.25 | 19.25 | -1.33% | 99,456 |
| Apr 3, 2025 | 20.74 | 20.80 | 18.91 | 19.51 | 19.51 | -13.63% | 91,028 |
| Apr 2, 2025 | 21.19 | 23.00 | 21.19 | 22.59 | 22.59 | 5.46% | 53,224 |
| Apr 1, 2025 | 21.98 | 22.12 | 21.20 | 21.42 | 21.42 | -3.23% | 47,382 |
| Mar 31, 2025 | 21.89 | 22.48 | 21.06 | 22.14 | 22.14 | -2.19% | 68,479 |
| Mar 28, 2025 | 23.14 | 23.19 | 21.65 | 22.63 | 22.63 | -0.61% | 84,568 |
| Mar 27, 2025 | 21.20 | 23.14 | 21.09 | 22.77 | 22.77 | 7.51% | 54,962 |
| Mar 26, 2025 | 21.34 | 21.64 | 20.28 | 21.18 | 21.18 | -0.75% | 129,603 |
| Mar 25, 2025 | 22.16 | 23.00 | 21.34 | 21.34 | 21.34 | -4.48% | 107,266 |
| Mar 24, 2025 | 21.57 | 22.64 | 21.17 | 22.34 | 22.34 | 6.13% | 83,722 |
| Mar 21, 2025 | 19.72 | 21.10 | 19.72 | 21.05 | 21.05 | 4.67% | 291,411 |
| Mar 20, 2025 | 20.93 | 21.73 | 19.82 | 20.11 | 20.11 | -5.41% | 169,265 |
| Mar 19, 2025 | 22.57 | 22.57 | 20.94 | 21.26 | 21.26 | -4.06% | 70,853 |
| Mar 18, 2025 | 22.00 | 25.37 | 21.01 | 22.16 | 22.16 | 2.88% | 150,302 |
| Mar 17, 2025 | 20.87 | 21.97 | 20.87 | 21.54 | 21.54 | 4.31% | 120,390 |
| Mar 14, 2025 | 20.14 | 20.98 | 20.12 | 20.65 | 20.65 | 4.72% | 65,113 |
| Mar 13, 2025 | 20.92 | 20.92 | 19.60 | 19.72 | 19.72 | -5.96% | 72,635 |
| Mar 12, 2025 | 20.91 | 21.03 | 20.17 | 20.97 | 20.97 | 2.79% | 64,138 |
| Mar 11, 2025 | 21.87 | 22.35 | 20.36 | 20.40 | 20.40 | -6.12% | 94,278 |
| Mar 10, 2025 | 23.05 | 23.42 | 21.59 | 21.73 | 21.73 | -8.04% | 102,681 |
| Mar 7, 2025 | 25.22 | 25.22 | 23.01 | 23.63 | 23.63 | -5.63% | 171,029 |
| Mar 6, 2025 | 24.12 | 25.75 | 23.03 | 25.04 | 25.04 | 2.83% | 119,936 |
| Mar 5, 2025 | 23.71 | 24.46 | 23.39 | 24.35 | 24.35 | 1.93% | 74,092 |
| Mar 4, 2025 | 23.29 | 24.10 | 22.24 | 23.89 | 23.89 | 0.67% | 59,055 |
| Mar 3, 2025 | 24.71 | 25.01 | 23.04 | 23.73 | 23.73 | -3.65% | 97,273 |
| Feb 28, 2025 | 24.25 | 25.09 | 23.88 | 24.63 | 24.63 | 3.23% | 76,811 |
| Feb 27, 2025 | 24.12 | 24.73 | 23.39 | 23.86 | 23.86 | -1.04% | 105,691 |
| Feb 26, 2025 | 24.81 | 25.27 | 24.11 | 24.11 | 24.11 | -2.51% | 71,125 |
| Feb 25, 2025 | 25.40 | 25.77 | 24.50 | 24.73 | 24.73 | -2.45% | 143,634 |
| Feb 24, 2025 | 25.80 | 25.81 | 24.88 | 25.35 | 25.35 | -0.24% | 77,081 |
| Feb 21, 2025 | 27.02 | 27.02 | 25.38 | 25.41 | 25.41 | -4.87% | 76,257 |
| Feb 20, 2025 | 27.81 | 28.29 | 26.59 | 26.71 | 26.71 | -4.16% | 49,241 |
| Feb 19, 2025 | 28.60 | 29.02 | 27.85 | 27.87 | 27.87 | -3.50% | 74,355 |
| Feb 18, 2025 | 28.26 | 28.92 | 28.26 | 28.88 | 28.88 | 2.45% | 54,214 |
| Feb 14, 2025 | 28.19 | 28.54 | 27.70 | 28.19 | 28.19 | 1.04% | 52,980 |
| Feb 13, 2025 | 27.33 | 27.97 | 27.08 | 27.90 | 27.90 | 2.27% | 59,652 |
| Feb 12, 2025 | 27.60 | 27.98 | 27.15 | 27.28 | 27.28 | -2.68% | 71,983 |