Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	44.93	46.24	44.49	44.63	44.63	-2.64%	79,768
Mar 23, 2026	44.57	47.02	44.51	45.84	45.84	4.51%	120,794
Mar 20, 2026	47.92	47.92	43.84	43.86	43.86	-8.36%	166,654
Mar 19, 2026	48.94	54.07	47.25	47.86	47.86	-3.14%	138,963
Mar 18, 2026	51.82	54.65	49.26	49.41	49.41	-4.36%	119,002
Mar 17, 2026	54.04	56.78	49.32	51.66	51.66	16.96%	365,594
Mar 16, 2026	44.11	45.54	43.89	44.17	44.17	2.13%	86,287
Mar 13, 2026	47.64	48.00	42.57	43.25	43.25	-9.25%	86,060
Mar 12, 2026	48.37	49.34	47.55	47.66	47.66	-2.95%	47,239
Mar 11, 2026	48.34	49.71	47.98	49.11	49.11	0.86%	39,009
Mar 10, 2026	47.12	49.83	47.12	48.69	48.69	3.51%	47,580
Mar 9, 2026	45.41	47.11	43.91	47.04	47.04	0.92%	78,980
Mar 6, 2026	46.59	48.03	45.28	46.61	46.61	-3.14%	120,673
Mar 5, 2026	47.49	48.88	46.71	48.12	48.12	0.04%	53,332
Mar 4, 2026	46.92	48.78	46.49	48.10	48.10	3.49%	56,804
Mar 3, 2026	45.83	46.66	44.01	46.48	46.48	-0.90%	81,891
Mar 2, 2026	46.39	47.32	45.10	46.90	46.90	-1.01%	52,495
Feb 27, 2026	47.60	48.08	45.99	47.38	47.38	-0.46%	87,135
Feb 26, 2026	46.65	48.60	46.47	47.60	47.60	1.60%	126,445
Feb 25, 2026	45.50	46.85	45.15	46.85	46.85	3.35%	76,583
Feb 24, 2026	43.64	45.97	43.60	45.33	45.33	3.87%	88,738
Feb 23, 2026	45.66	45.66	42.79	43.64	43.64	-3.90%	72,324
Feb 20, 2026	45.71	46.65	44.71	45.41	45.41	-0.92%	58,709
Feb 19, 2026	45.43	46.44	44.63	45.83	45.83	-0.04%	71,652
Feb 18, 2026	47.00	48.00	45.28	45.85	45.85	-2.03%	61,728
Feb 17, 2026	46.32	47.32	44.89	46.80	46.80	1.34%	56,943
Feb 13, 2026	44.99	46.82	44.14	46.18	46.18	3.67%	38,116
Feb 12, 2026	46.27	47.00	43.98	44.55	44.55	-3.35%	59,360
Feb 11, 2026	45.56	46.72	44.92	46.09	46.09	1.42%	54,901
Feb 10, 2026	45.25	47.04	44.77	45.45	45.45	1.24%	71,182
Feb 9, 2026	45.04	45.82	44.37	44.89	44.89	0.09%	51,147
Feb 6, 2026	45.45	46.82	44.51	44.85	44.85	0.79%	84,802
Feb 5, 2026	45.25	45.42	43.22	44.50	44.50	-2.43%	75,312
Feb 4, 2026	45.91	47.47	44.66	45.61	45.61	-0.41%	104,297
Feb 3, 2026	44.07	46.42	43.52	45.80	45.80	3.71%	121,529
Feb 2, 2026	43.23	45.48	43.23	44.16	44.16	2.34%	65,425
Jan 30, 2026	43.20	43.97	42.40	43.15	43.15	-1.82%	69,397
Jan 29, 2026	42.09	44.43	42.09	43.95	43.95	5.27%	92,260
Jan 28, 2026	42.26	42.91	41.44	41.75	41.75	-1.49%	95,046
Jan 27, 2026	41.80	42.68	41.55	42.38	42.38	1.22%	57,786
Jan 26, 2026	42.72	43.29	41.55	41.87	41.87	-2.26%	65,040
Jan 23, 2026	42.84	43.66	42.49	42.84	42.84	-	50,296
Jan 22, 2026	46.38	46.79	42.52	42.84	42.84	-6.93%	82,481
Jan 21, 2026	44.84	46.67	44.84	46.03	46.03	0.74%	85,485
Jan 20, 2026	45.75	46.95	45.19	45.69	45.69	-2.60%	59,784
Jan 16, 2026	46.73	47.44	45.29	46.91	46.91	0.11%	131,936
Jan 15, 2026	48.00	48.30	46.40	46.86	46.86	-2.31%	95,565
Jan 14, 2026	47.93	48.45	46.25	47.97	47.97	0.46%	94,233
Jan 13, 2026	47.94	48.93	45.71	47.75	47.75	-0.28%	104,358
Jan 12, 2026	48.42	49.37	46.01	47.89	47.89	-1.13%	167,887