Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
26.70
+0.13 (0.49%)
Jan 17, 2025, 4:00 PM EST - Market closed
Citi Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 26.86 | 27.00 | 26.62 | 26.70 | 26.70 | 0.49% | 61,763 |
| Jan 16, 2025 | 26.28 | 27.00 | 26.28 | 26.57 | 26.57 | 0.68% | 67,648 |
| Jan 15, 2025 | 27.02 | 27.05 | 26.03 | 26.39 | 26.39 | 1.31% | 69,499 |
| Jan 14, 2025 | 26.43 | 26.75 | 25.13 | 26.05 | 26.05 | -0.91% | 85,189 |
| Jan 13, 2025 | 25.41 | 26.53 | 25.08 | 26.29 | 26.29 | -0.42% | 71,102 |
| Jan 10, 2025 | 25.82 | 26.44 | 25.36 | 26.40 | 26.40 | 0.88% | 72,110 |
| Jan 8, 2025 | 26.02 | 26.21 | 25.42 | 26.17 | 26.17 | 0.58% | 59,443 |
| Jan 7, 2025 | 26.86 | 26.88 | 25.76 | 26.02 | 26.02 | -2.00% | 67,495 |
| Jan 6, 2025 | 26.49 | 27.00 | 26.45 | 26.55 | 26.55 | 0.23% | 142,153 |
| Jan 3, 2025 | 26.15 | 26.60 | 25.65 | 26.49 | 26.49 | 1.96% | 51,460 |
| Jan 2, 2025 | 26.30 | 26.51 | 25.58 | 25.98 | 25.98 | -1.03% | 72,542 |
| Dec 31, 2024 | 26.56 | 26.72 | 26.04 | 26.25 | 26.25 | -1.13% | 61,135 |
| Dec 30, 2024 | 26.91 | 26.91 | 25.94 | 26.55 | 26.55 | -1.12% | 47,291 |
| Dec 27, 2024 | 26.24 | 26.95 | 25.90 | 26.85 | 26.85 | 1.40% | 53,210 |
| Dec 26, 2024 | 25.90 | 26.76 | 25.46 | 26.48 | 26.48 | 2.00% | 72,411 |
| Dec 24, 2024 | 25.82 | 26.12 | 25.65 | 25.96 | 25.96 | 1.05% | 24,331 |
| Dec 23, 2024 | 25.43 | 25.76 | 25.02 | 25.69 | 25.69 | 1.82% | 61,222 |
| Dec 20, 2024 | 24.46 | 25.63 | 24.24 | 25.23 | 25.23 | 1.61% | 221,278 |
| Dec 19, 2024 | 24.67 | 25.03 | 24.10 | 24.83 | 24.83 | 1.72% | 90,872 |
| Dec 18, 2024 | 26.25 | 27.05 | 24.17 | 24.41 | 24.41 | -6.65% | 133,308 |
| Dec 17, 2024 | 25.63 | 26.17 | 25.13 | 26.15 | 26.15 | 1.83% | 92,031 |
| Dec 16, 2024 | 24.76 | 25.88 | 24.49 | 25.68 | 25.68 | 3.63% | 99,970 |
| Dec 13, 2024 | 24.47 | 24.91 | 24.18 | 24.78 | 24.78 | 1.52% | 65,991 |
| Dec 12, 2024 | 25.04 | 25.18 | 24.23 | 24.41 | 24.41 | -3.25% | 69,285 |
| Dec 11, 2024 | 24.92 | 25.46 | 24.37 | 25.23 | 25.23 | 0.96% | 79,872 |
| Dec 10, 2024 | 24.44 | 25.00 | 24.00 | 24.99 | 24.99 | 2.63% | 109,996 |
| Dec 9, 2024 | 25.33 | 25.97 | 24.28 | 24.35 | 24.35 | -3.30% | 99,173 |
| Dec 6, 2024 | 25.44 | 25.77 | 24.67 | 25.18 | 25.18 | 0.72% | 172,459 |
| Dec 5, 2024 | 25.90 | 26.14 | 24.00 | 25.00 | 25.00 | -4.54% | 184,897 |
| Dec 4, 2024 | 24.38 | 26.50 | 24.07 | 26.19 | 26.19 | 10.04% | 144,030 |
| Dec 3, 2024 | 22.24 | 24.45 | 22.24 | 23.80 | 23.80 | 14.64% | 165,479 |
| Dec 2, 2024 | 19.85 | 20.93 | 19.40 | 20.76 | 20.76 | 4.06% | 222,155 |
| Nov 29, 2024 | 20.27 | 20.48 | 19.48 | 19.95 | 19.95 | -0.35% | 61,246 |
| Nov 27, 2024 | 19.27 | 20.08 | 19.12 | 20.02 | 20.02 | 4.54% | 102,048 |
| Nov 26, 2024 | 19.29 | 19.81 | 18.87 | 19.15 | 19.15 | -2.12% | 142,018 |
| Nov 25, 2024 | 19.06 | 19.87 | 19.06 | 19.57 | 19.57 | 3.41% | 84,231 |
| Nov 22, 2024 | 18.07 | 18.99 | 17.87 | 18.92 | 18.92 | 5.76% | 83,824 |
| Nov 21, 2024 | 17.91 | 18.19 | 17.55 | 17.89 | 17.89 | 0.17% | 89,119 |
| 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 |