Skip to main content
Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
18.88
-0.17 (-0.89%)
Nov 5, 2024, 1:19 PM EST - Market open

Citi Trends Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202418.9319.4118.9319.0519.051.06%48,785
Nov 1, 202419.0119.2018.6218.8518.85-0.21%67,042
Oct 31, 202419.4019.4018.8418.8918.89-2.83%67,682
Oct 30, 202420.0120.3719.3119.4419.44-2.31%55,699
Oct 29, 202419.8720.0219.6819.9019.90-0.05%43,903
Oct 28, 202419.5020.0719.3119.9119.913.70%45,297
Oct 25, 202419.2519.5518.9819.2019.200.89%32,479
Oct 24, 202419.3119.4118.7919.0319.03-1.14%51,282
Oct 23, 202419.2919.5018.8719.2519.25-0.41%35,111
Oct 22, 202419.4419.4418.7819.3319.33-0.82%85,356
Oct 21, 202420.4020.4019.4419.4919.49-4.32%83,547
Oct 18, 202420.2120.4620.0020.3720.371.24%42,423
Oct 17, 202420.1120.1219.7120.1220.12-43,448
Oct 16, 202419.8520.4719.7420.1220.122.39%98,628
Oct 15, 202419.2820.0019.1219.6519.652.29%67,863
Oct 14, 202419.4019.4819.0719.2119.21-0.83%32,193
Oct 11, 202418.9819.5218.9219.3719.372.49%61,220
Oct 10, 202418.8419.0218.3018.9018.90-0.94%91,833
Oct 9, 202419.3919.5119.0619.0819.08-1.60%36,580
Oct 8, 202419.2919.4319.0019.3919.390.62%48,868
Oct 7, 202419.5019.5018.9119.2719.27-1.18%63,082
Oct 4, 202418.7519.5518.7319.5019.504.00%79,583
Oct 3, 202418.5418.8018.3318.7518.750.86%121,153
Oct 2, 202418.0018.7617.8618.5918.592.93%157,412
Oct 1, 202418.2618.2617.7018.0618.06-1.69%137,096
Sep 30, 202418.3718.6318.0018.3718.37-0.70%117,866
Sep 27, 202418.5018.8218.1618.5018.500.16%150,533
Sep 26, 202418.7218.9618.2518.4718.470.44%133,634
Sep 25, 202418.3318.4017.8918.3918.390.05%169,133
Sep 24, 202418.4718.9118.2518.3818.38-97,770
Sep 23, 202418.5618.5617.7918.3818.38-0.92%139,530
Sep 20, 202418.1618.7917.9518.5518.551.09%541,744
Sep 19, 202417.9918.3817.5918.3518.354.74%151,470
Sep 18, 202417.6718.6117.4217.5217.52-0.85%201,342
Sep 17, 202417.0017.7116.8117.6717.675.18%143,444
Sep 16, 202416.3816.9216.2416.8016.803.13%220,671
Sep 13, 202416.0016.7615.9616.2916.292.65%200,270
Sep 12, 202414.9315.8714.9115.8715.878.33%249,358
Sep 11, 202414.4014.6914.0114.6514.651.88%87,095
Sep 10, 202414.0314.7213.8814.3814.382.71%231,578
Sep 9, 202414.0814.2713.9914.0014.00-0.36%96,895
Sep 6, 202414.2014.3713.9514.0514.05-1.06%114,552
Sep 5, 202414.0814.5513.9914.2014.202.16%174,100
Sep 4, 202413.7514.2113.6613.9013.900.51%184,977
Sep 3, 202414.4214.4213.7013.8313.83-3.29%243,478
Aug 30, 202414.6015.1314.2114.3014.30-1.17%218,999
Aug 29, 202414.4814.6814.0114.4714.471.05%442,552
Aug 28, 202415.0415.2013.9814.3214.32-6.04%535,552
Aug 27, 202415.0016.8414.9015.2415.24-7.24%1,060,697
Aug 26, 202416.1816.5615.8916.4316.433.01%209,930
Aug 23, 202415.2216.0615.2215.9515.955.28%118,198
Aug 22, 202415.5815.7215.1115.1515.15-2.88%49,997
Aug 21, 202415.4215.8015.3115.6015.601.89%65,972
Aug 20, 202415.4715.5515.1315.3115.31-1.86%76,395
Aug 19, 202416.0416.1815.5915.6015.60-2.68%66,751
Aug 16, 202416.2516.7015.8016.0316.03-0.80%104,312
Aug 15, 202416.4916.5415.7216.1616.161.38%90,706
Aug 14, 202416.6116.6715.5215.9415.94-4.03%99,433
Aug 13, 202415.7116.6115.6516.6116.616.61%59,553
Aug 12, 202416.2016.2915.4515.5815.58-4.30%157,059
Aug 9, 202416.5516.7716.1816.2816.28-1.75%72,152
Aug 8, 202416.3416.6416.2716.5716.573.24%42,686
Aug 7, 202416.6016.9015.4216.0516.05-2.01%206,871
Aug 6, 202416.8116.8116.1516.3816.38-1.44%72,458
Aug 5, 202415.9916.7615.6816.6216.62-2.38%138,915
Aug 2, 202417.8017.8016.1217.0317.03-5.63%274,367
Aug 1, 202419.5919.8018.0218.0418.04-8.01%218,355
Jul 31, 202419.0920.1018.7019.6119.613.10%90,155
Jul 30, 202418.6819.3718.5519.0219.022.04%149,339
Jul 29, 202418.8519.0018.5218.6418.64-0.64%60,443
Jul 26, 202418.9119.2118.6418.7618.760.37%96,061
Jul 25, 202418.7019.3018.5418.6918.690.32%128,753
Jul 24, 202420.1820.3518.6018.6318.63-8.00%152,908
Jul 23, 202419.6720.2819.4520.2520.252.64%87,325
Jul 22, 202419.3519.8719.2419.7319.732.33%80,679
Jul 19, 202419.5019.7119.2019.2819.28-1.33%147,844
Jul 18, 202420.5721.3119.4719.5419.54-4.91%93,681
Jul 17, 202420.4620.8220.3120.5520.55-0.87%110,637
Jul 16, 202420.0721.1819.8120.7320.733.96%209,222
Jul 15, 202420.7921.0519.3219.9419.946.92%408,627
Jul 12, 202419.2519.9618.6118.6518.65-3.12%231,134
Jul 11, 202419.0019.4618.9019.2519.252.83%436,206
Jul 10, 202419.2519.2718.3318.7218.72-0.64%310,373
Jul 9, 202419.3319.3418.7618.8418.84-2.89%77,555
Jul 8, 202419.4219.7919.1419.4019.400.31%115,745
Jul 5, 202419.3019.7019.1119.3419.340.36%160,424
Jul 3, 202419.4019.7319.1419.2719.27-0.57%41,537
Jul 2, 202419.5219.7518.9819.3819.38-1.32%293,351
Jul 1, 202421.4521.4519.5919.6419.64-7.62%254,270
Jun 28, 202421.7121.8221.2021.2621.26-2.16%1,455,866
Jun 27, 202421.6421.9820.9121.7321.73-0.32%308,970
Jun 26, 202421.2522.2620.9421.8021.803.51%223,498
Jun 25, 202420.9121.5920.8221.0621.060.05%135,536
Jun 24, 202421.4121.7620.9921.0521.05-1.59%134,292
Jun 21, 202421.9022.1121.0421.3921.39-1.29%275,199
Jun 20, 202421.8222.2421.2821.6721.67-0.73%95,292
Jun 18, 202421.9122.2121.6921.8321.83-0.73%123,415
Jun 17, 202421.6722.0021.2221.9921.992.09%100,746
Jun 14, 202421.7522.4321.1121.5421.54-2.18%150,024
Jun 13, 202421.9122.2921.5922.0222.02-0.14%101,724