Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
17.86
+0.07 (0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
Citi Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.60 | 18.05 | 17.31 | 17.86 | 17.86 | 0.39% | 123,592 |
| Nov 19, 2024 | 17.77 | 18.28 | 16.84 | 17.79 | 17.79 | 8.97% | 254,914 |
| Nov 18, 2024 | 16.83 | 16.96 | 16.18 | 16.33 | 16.33 | -3.00% | 97,530 |
| Nov 15, 2024 | 17.12 | 17.12 | 16.66 | 16.83 | 16.83 | -1.00% | 49,317 |
| Nov 14, 2024 | 18.67 | 18.67 | 16.63 | 17.00 | 17.00 | -8.99% | 331,515 |
| Nov 13, 2024 | 18.98 | 19.43 | 18.62 | 18.68 | 18.68 | -0.53% | 37,244 |
| Nov 12, 2024 | 18.95 | 19.08 | 18.62 | 18.78 | 18.78 | -1.21% | 48,900 |
| Nov 11, 2024 | 19.17 | 19.20 | 18.48 | 19.01 | 19.01 | -0.31% | 51,090 |
| Nov 8, 2024 | 19.49 | 19.49 | 18.87 | 19.07 | 19.07 | -2.70% | 43,426 |
| Nov 7, 2024 | 19.75 | 19.98 | 19.49 | 19.60 | 19.60 | -0.31% | 75,230 |
| Nov 6, 2024 | 20.50 | 21.00 | 19.65 | 19.66 | 19.66 | 1.44% | 83,366 |
| Nov 5, 2024 | 18.98 | 19.44 | 18.84 | 19.38 | 19.38 | 1.73% | 44,187 |
| Nov 4, 2024 | 18.93 | 19.41 | 18.93 | 19.05 | 19.05 | 1.06% | 48,785 |
| Nov 1, 2024 | 19.01 | 19.20 | 18.62 | 18.85 | 18.85 | -0.21% | 67,042 |
| Oct 31, 2024 | 19.40 | 19.40 | 18.84 | 18.89 | 18.89 | -2.83% | 67,682 |
| Oct 30, 2024 | 20.01 | 20.37 | 19.31 | 19.44 | 19.44 | -2.31% | 55,699 |
| Oct 29, 2024 | 19.87 | 20.02 | 19.68 | 19.90 | 19.90 | -0.05% | 43,903 |
| Oct 28, 2024 | 19.50 | 20.07 | 19.31 | 19.91 | 19.91 | 3.70% | 45,297 |
| Oct 25, 2024 | 19.25 | 19.55 | 18.98 | 19.20 | 19.20 | 0.89% | 32,479 |
| Oct 24, 2024 | 19.31 | 19.41 | 18.79 | 19.03 | 19.03 | -1.14% | 51,282 |
| Oct 23, 2024 | 19.29 | 19.50 | 18.87 | 19.25 | 19.25 | -0.41% | 35,111 |
| Oct 22, 2024 | 19.44 | 19.44 | 18.78 | 19.33 | 19.33 | -0.82% | 85,356 |
| Oct 21, 2024 | 20.40 | 20.40 | 19.44 | 19.49 | 19.49 | -4.32% | 83,547 |
| Oct 18, 2024 | 20.21 | 20.46 | 20.00 | 20.37 | 20.37 | 1.24% | 42,423 |
| Oct 17, 2024 | 20.11 | 20.12 | 19.71 | 20.12 | 20.12 | - | 43,448 |
| Oct 16, 2024 | 19.85 | 20.47 | 19.74 | 20.12 | 20.12 | 2.39% | 98,628 |
| Oct 15, 2024 | 19.28 | 20.00 | 19.12 | 19.65 | 19.65 | 2.29% | 67,863 |
| Oct 14, 2024 | 19.40 | 19.48 | 19.07 | 19.21 | 19.21 | -0.83% | 32,193 |
| Oct 11, 2024 | 18.98 | 19.52 | 18.92 | 19.37 | 19.37 | 2.49% | 61,220 |
| Oct 10, 2024 | 18.84 | 19.02 | 18.30 | 18.90 | 18.90 | -0.94% | 91,833 |
| Oct 9, 2024 | 19.39 | 19.51 | 19.06 | 19.08 | 19.08 | -1.60% | 36,580 |
| Oct 8, 2024 | 19.29 | 19.43 | 19.00 | 19.39 | 19.39 | 0.62% | 48,868 |
| Oct 7, 2024 | 19.50 | 19.50 | 18.91 | 19.27 | 19.27 | -1.18% | 63,082 |
| Oct 4, 2024 | 18.75 | 19.55 | 18.73 | 19.50 | 19.50 | 4.00% | 79,583 |
| Oct 3, 2024 | 18.54 | 18.80 | 18.33 | 18.75 | 18.75 | 0.86% | 121,153 |
| Oct 2, 2024 | 18.00 | 18.76 | 17.86 | 18.59 | 18.59 | 2.93% | 157,412 |
| Oct 1, 2024 | 18.26 | 18.26 | 17.70 | 18.06 | 18.06 | -1.69% | 137,096 |
| Sep 30, 2024 | 18.37 | 18.63 | 18.00 | 18.37 | 18.37 | -0.70% | 117,866 |
| Sep 27, 2024 | 18.50 | 18.82 | 18.16 | 18.50 | 18.50 | 0.16% | 150,533 |
| Sep 26, 2024 | 18.72 | 18.96 | 18.25 | 18.47 | 18.47 | 0.44% | 133,634 |
| Sep 25, 2024 | 18.33 | 18.40 | 17.89 | 18.39 | 18.39 | 0.05% | 169,133 |
| Sep 24, 2024 | 18.47 | 18.91 | 18.25 | 18.38 | 18.38 | - | 97,770 |
| Sep 23, 2024 | 18.56 | 18.56 | 17.79 | 18.38 | 18.38 | -0.92% | 139,530 |
| Sep 20, 2024 | 18.16 | 18.79 | 17.95 | 18.55 | 18.55 | 1.09% | 541,744 |
| Sep 19, 2024 | 17.99 | 18.38 | 17.59 | 18.35 | 18.35 | 4.74% | 151,470 |
| Sep 18, 2024 | 17.67 | 18.61 | 17.42 | 17.52 | 17.52 | -0.85% | 201,342 |
| Sep 17, 2024 | 17.00 | 17.71 | 16.81 | 17.67 | 17.67 | 5.18% | 143,444 |
| Sep 16, 2024 | 16.38 | 16.92 | 16.24 | 16.80 | 16.80 | 3.13% | 220,671 |
| Sep 13, 2024 | 16.00 | 16.76 | 15.96 | 16.29 | 16.29 | 2.65% | 200,270 |
| Sep 12, 2024 | 14.93 | 15.87 | 14.91 | 15.87 | 15.87 | 8.33% | 249,358 |
| Sep 11, 2024 | 14.40 | 14.69 | 14.01 | 14.65 | 14.65 | 1.88% | 87,095 |
| Sep 10, 2024 | 14.03 | 14.72 | 13.88 | 14.38 | 14.38 | 2.71% | 231,578 |
| Sep 9, 2024 | 14.08 | 14.27 | 13.99 | 14.00 | 14.00 | -0.36% | 96,895 |
| Sep 6, 2024 | 14.20 | 14.37 | 13.95 | 14.05 | 14.05 | -1.06% | 114,552 |
| Sep 5, 2024 | 14.08 | 14.55 | 13.99 | 14.20 | 14.20 | 2.16% | 174,100 |
| Sep 4, 2024 | 13.75 | 14.21 | 13.66 | 13.90 | 13.90 | 0.51% | 184,977 |
| Sep 3, 2024 | 14.42 | 14.42 | 13.70 | 13.83 | 13.83 | -3.29% | 243,478 |
| Aug 30, 2024 | 14.60 | 15.13 | 14.21 | 14.30 | 14.30 | -1.17% | 218,999 |
| Aug 29, 2024 | 14.48 | 14.68 | 14.01 | 14.47 | 14.47 | 1.05% | 442,552 |
| Aug 28, 2024 | 15.04 | 15.20 | 13.98 | 14.32 | 14.32 | -6.04% | 535,552 |
| Aug 27, 2024 | 15.00 | 16.84 | 14.90 | 15.24 | 15.24 | -7.24% | 1,060,697 |
| Aug 26, 2024 | 16.18 | 16.56 | 15.89 | 16.43 | 16.43 | 3.01% | 209,930 |
| Aug 23, 2024 | 15.22 | 16.06 | 15.22 | 15.95 | 15.95 | 5.28% | 118,198 |
| Aug 22, 2024 | 15.58 | 15.72 | 15.11 | 15.15 | 15.15 | -2.88% | 49,997 |
| Aug 21, 2024 | 15.42 | 15.80 | 15.31 | 15.60 | 15.60 | 1.89% | 65,972 |
| Aug 20, 2024 | 15.47 | 15.55 | 15.13 | 15.31 | 15.31 | -1.86% | 76,395 |
| Aug 19, 2024 | 16.04 | 16.18 | 15.59 | 15.60 | 15.60 | -2.68% | 66,751 |
| Aug 16, 2024 | 16.25 | 16.70 | 15.80 | 16.03 | 16.03 | -0.80% | 104,312 |
| Aug 15, 2024 | 16.49 | 16.54 | 15.72 | 16.16 | 16.16 | 1.38% | 90,706 |
| Aug 14, 2024 | 16.61 | 16.67 | 15.52 | 15.94 | 15.94 | -4.03% | 99,433 |
| Aug 13, 2024 | 15.71 | 16.61 | 15.65 | 16.61 | 16.61 | 6.61% | 59,553 |
| Aug 12, 2024 | 16.20 | 16.29 | 15.45 | 15.58 | 15.58 | -4.30% | 157,059 |
| Aug 9, 2024 | 16.55 | 16.77 | 16.18 | 16.28 | 16.28 | -1.75% | 72,152 |
| Aug 8, 2024 | 16.34 | 16.64 | 16.27 | 16.57 | 16.57 | 3.24% | 42,686 |
| Aug 7, 2024 | 16.60 | 16.90 | 15.42 | 16.05 | 16.05 | -2.01% | 206,871 |
| Aug 6, 2024 | 16.81 | 16.81 | 16.15 | 16.38 | 16.38 | -1.44% | 72,458 |
| Aug 5, 2024 | 15.99 | 16.76 | 15.68 | 16.62 | 16.62 | -2.38% | 138,915 |
| Aug 2, 2024 | 17.80 | 17.80 | 16.12 | 17.03 | 17.03 | -5.63% | 274,367 |
| Aug 1, 2024 | 19.59 | 19.80 | 18.02 | 18.04 | 18.04 | -8.01% | 218,355 |
| Jul 31, 2024 | 19.09 | 20.10 | 18.70 | 19.61 | 19.61 | 3.10% | 90,155 |
| Jul 30, 2024 | 18.68 | 19.37 | 18.55 | 19.02 | 19.02 | 2.04% | 149,339 |
| Jul 29, 2024 | 18.85 | 19.00 | 18.52 | 18.64 | 18.64 | -0.64% | 60,443 |
| Jul 26, 2024 | 18.91 | 19.21 | 18.64 | 18.76 | 18.76 | 0.37% | 96,061 |
| Jul 25, 2024 | 18.70 | 19.30 | 18.54 | 18.69 | 18.69 | 0.32% | 128,753 |
| Jul 24, 2024 | 20.18 | 20.35 | 18.60 | 18.63 | 18.63 | -8.00% | 152,908 |
| Jul 23, 2024 | 19.67 | 20.28 | 19.45 | 20.25 | 20.25 | 2.64% | 87,325 |
| Jul 22, 2024 | 19.35 | 19.87 | 19.24 | 19.73 | 19.73 | 2.33% | 80,679 |
| Jul 19, 2024 | 19.50 | 19.71 | 19.20 | 19.28 | 19.28 | -1.33% | 147,844 |
| Jul 18, 2024 | 20.57 | 21.31 | 19.47 | 19.54 | 19.54 | -4.91% | 93,681 |
| Jul 17, 2024 | 20.46 | 20.82 | 20.31 | 20.55 | 20.55 | -0.87% | 110,637 |
| Jul 16, 2024 | 20.07 | 21.18 | 19.81 | 20.73 | 20.73 | 3.96% | 209,222 |
| Jul 15, 2024 | 20.79 | 21.05 | 19.32 | 19.94 | 19.94 | 6.92% | 408,627 |
| Jul 12, 2024 | 19.25 | 19.96 | 18.61 | 18.65 | 18.65 | -3.12% | 231,134 |
| Jul 11, 2024 | 19.00 | 19.46 | 18.90 | 19.25 | 19.25 | 2.83% | 436,206 |
| Jul 10, 2024 | 19.25 | 19.27 | 18.33 | 18.72 | 18.72 | -0.64% | 310,373 |
| Jul 9, 2024 | 19.33 | 19.34 | 18.76 | 18.84 | 18.84 | -2.89% | 77,555 |
| Jul 8, 2024 | 19.42 | 19.79 | 19.14 | 19.40 | 19.40 | 0.31% | 115,745 |
| Jul 5, 2024 | 19.30 | 19.70 | 19.11 | 19.34 | 19.34 | 0.36% | 160,424 |
| Jul 3, 2024 | 19.40 | 19.73 | 19.14 | 19.27 | 19.27 | -0.57% | 41,537 |
| Jul 2, 2024 | 19.52 | 19.75 | 18.98 | 19.38 | 19.38 | -1.32% | 293,351 |