Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
30.72
-0.13 (-0.42%)
At close: Sep 26, 2025, 4:00 PM EDT
30.74
+0.02 (0.07%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Citi Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.85 | 31.02 | 30.53 | 30.74 | 30.74 | -0.36% | 36,734 |
| Sep 25, 2025 | 31.08 | 31.12 | 30.43 | 30.85 | 30.85 | -1.69% | 58,033 |
| Sep 24, 2025 | 31.76 | 32.34 | 31.03 | 31.38 | 31.38 | 0.06% | 38,255 |
| Sep 23, 2025 | 33.00 | 33.19 | 31.30 | 31.36 | 31.36 | -4.56% | 52,282 |
| Sep 22, 2025 | 32.32 | 33.00 | 31.72 | 32.86 | 32.86 | 1.45% | 97,214 |
| Sep 19, 2025 | 33.99 | 34.09 | 31.70 | 32.39 | 32.39 | -4.59% | 200,433 |
| Sep 18, 2025 | 32.69 | 34.80 | 32.32 | 33.95 | 33.95 | 2.91% | 107,878 |
| Sep 17, 2025 | 33.10 | 33.93 | 32.10 | 32.99 | 32.99 | 0.15% | 105,553 |
| Sep 16, 2025 | 34.36 | 34.44 | 32.77 | 32.94 | 32.94 | -4.74% | 77,882 |
| Sep 15, 2025 | 34.03 | 34.74 | 33.68 | 34.58 | 34.58 | 1.92% | 98,597 |
| Sep 12, 2025 | 33.58 | 34.00 | 33.06 | 33.93 | 33.93 | 0.47% | 90,469 |
| Sep 11, 2025 | 34.54 | 35.74 | 33.59 | 33.77 | 33.77 | -2.23% | 93,211 |
| Sep 10, 2025 | 35.18 | 35.87 | 34.23 | 34.54 | 34.54 | -1.79% | 75,817 |
| Sep 9, 2025 | 37.51 | 37.98 | 34.91 | 35.17 | 35.17 | -7.01% | 81,025 |
| Sep 8, 2025 | 37.65 | 38.72 | 37.12 | 37.82 | 37.82 | 0.29% | 221,707 |
| Sep 5, 2025 | 38.81 | 38.97 | 37.44 | 37.71 | 37.71 | -2.66% | 146,125 |
| Sep 4, 2025 | 36.78 | 39.37 | 36.78 | 38.74 | 38.74 | 5.33% | 161,002 |
| Sep 3, 2025 | 35.01 | 37.06 | 34.69 | 36.78 | 36.78 | 5.03% | 209,598 |
| Sep 2, 2025 | 35.00 | 36.42 | 34.35 | 35.02 | 35.02 | -1.71% | 100,247 |
| Aug 29, 2025 | 36.95 | 37.38 | 35.17 | 35.63 | 35.63 | -3.57% | 116,821 |
| Aug 28, 2025 | 36.99 | 38.19 | 36.48 | 36.95 | 36.95 | 0.46% | 85,492 |
| Aug 27, 2025 | 34.70 | 37.19 | 34.47 | 36.78 | 36.78 | 8.34% | 155,607 |
| Aug 26, 2025 | 37.00 | 39.17 | 33.06 | 33.95 | 33.95 | -0.24% | 191,715 |
| Aug 25, 2025 | 32.59 | 34.29 | 31.88 | 34.03 | 34.03 | 4.42% | 173,029 |
| Aug 22, 2025 | 32.32 | 33.36 | 29.20 | 32.59 | 32.59 | 1.78% | 55,018 |
| Aug 21, 2025 | 31.32 | 32.64 | 31.27 | 32.02 | 32.02 | 2.23% | 34,550 |
| Aug 20, 2025 | 32.18 | 32.51 | 31.22 | 31.32 | 31.32 | -3.42% | 33,337 |
| Aug 19, 2025 | 32.44 | 32.84 | 31.83 | 32.43 | 32.43 | 0.68% | 34,860 |
| Aug 18, 2025 | 31.78 | 32.27 | 31.07 | 32.21 | 32.21 | 0.75% | 32,407 |
| Aug 15, 2025 | 32.80 | 32.80 | 31.29 | 31.97 | 31.97 | -2.20% | 40,117 |
| Aug 14, 2025 | 32.63 | 33.06 | 32.00 | 32.69 | 32.69 | -1.92% | 48,072 |
| Aug 13, 2025 | 32.16 | 33.49 | 31.99 | 33.33 | 33.33 | 4.81% | 38,374 |
| Aug 12, 2025 | 31.49 | 32.09 | 31.10 | 31.80 | 31.80 | 2.05% | 51,037 |
| Aug 11, 2025 | 31.42 | 31.45 | 30.85 | 31.16 | 31.16 | -1.27% | 23,229 |
| Aug 8, 2025 | 30.62 | 32.47 | 30.62 | 31.56 | 31.56 | 3.54% | 55,655 |
| Aug 7, 2025 | 30.76 | 30.99 | 30.06 | 30.48 | 30.48 | 0.10% | 38,090 |
| Aug 6, 2025 | 30.44 | 30.65 | 30.14 | 30.45 | 30.45 | 0.26% | 38,277 |
| Aug 5, 2025 | 29.87 | 30.77 | 29.35 | 30.37 | 30.37 | 2.43% | 68,327 |
| Aug 4, 2025 | 29.50 | 29.71 | 29.13 | 29.65 | 29.65 | 1.93% | 34,145 |
| Aug 1, 2025 | 29.97 | 29.97 | 28.44 | 29.09 | 29.09 | -4.69% | 64,110 |
| Jul 31, 2025 | 29.40 | 30.73 | 29.32 | 30.52 | 30.52 | 3.32% | 68,619 |
| Jul 30, 2025 | 29.64 | 30.11 | 29.17 | 29.54 | 29.54 | 0.10% | 41,431 |
| Jul 29, 2025 | 30.49 | 30.49 | 29.07 | 29.51 | 29.51 | -1.89% | 41,558 |
| Jul 28, 2025 | 30.11 | 30.20 | 29.49 | 30.08 | 30.08 | 0.30% | 64,042 |
| Jul 25, 2025 | 30.44 | 31.09 | 29.93 | 29.99 | 29.99 | -1.41% | 39,516 |
| Jul 24, 2025 | 31.60 | 31.70 | 30.40 | 30.42 | 30.42 | -3.89% | 55,388 |
| Jul 23, 2025 | 31.92 | 32.00 | 31.18 | 31.65 | 31.65 | -0.38% | 85,755 |
| Jul 22, 2025 | 31.56 | 32.12 | 31.16 | 31.77 | 31.77 | 1.70% | 72,217 |
| Jul 21, 2025 | 31.04 | 31.99 | 30.79 | 31.24 | 31.24 | 1.33% | 45,433 |
| Jul 18, 2025 | 31.02 | 31.02 | 30.15 | 30.83 | 30.83 | 0.29% | 43,053 |