Skip to main content
Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
25.41
-1.30 (-4.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

Citi Trends Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.0227.0225.3825.4125.41-4.87%76,257
Feb 20, 202527.8128.2926.5926.7126.71-4.16%49,241
Feb 19, 202528.6029.0227.8527.8727.87-3.50%74,355
Feb 18, 202528.2628.9228.2628.8828.882.45%54,214
Feb 14, 202528.1928.5427.7028.1928.191.04%52,980
Feb 13, 202527.3327.9727.0827.9027.902.27%59,652
Feb 12, 202527.6027.9827.1527.2827.28-2.68%71,983
Feb 11, 202527.7629.4127.5228.0328.030.72%184,110
Feb 10, 202526.4828.2925.7027.8327.8316.39%251,376
Feb 7, 202524.1224.2022.8223.9123.91-1.77%136,602
Feb 6, 202524.1024.6723.6624.3424.342.40%82,689
Feb 5, 202524.9524.9523.5923.7723.77-5.07%57,521
Feb 4, 202524.6125.1524.2425.0425.042.67%71,973
Feb 3, 202525.1725.3623.8624.3924.39-5.83%92,528
Jan 31, 202526.1226.3625.1825.9025.90-1.03%129,729
Jan 30, 202526.5527.1026.0626.1726.17-0.83%44,672
Jan 29, 202526.5526.5925.7026.3926.39-0.83%68,395
Jan 28, 202526.1126.9226.1126.6126.612.11%50,221
Jan 27, 202526.3627.0025.5226.0626.06-3.16%73,836
Jan 24, 202526.4127.0026.0426.9126.910.19%66,851
Jan 23, 202526.5827.2226.5826.8626.86-0.26%57,347
Jan 22, 202527.0427.4926.7526.9326.930.04%49,492
Jan 21, 202527.1127.1126.7226.9226.920.82%48,323
Jan 17, 202526.8627.0026.6226.7026.700.49%61,763
Jan 16, 202526.2827.0026.2826.5726.570.68%67,648
Jan 15, 202527.0227.0526.0326.3926.391.31%69,499
Jan 14, 202526.4326.7525.1326.0526.05-0.91%85,189
Jan 13, 202525.4126.5325.0826.2926.29-0.42%71,102
Jan 10, 202525.8226.4425.3626.4026.400.88%72,110
Jan 8, 202526.0226.2125.4226.1726.170.58%59,443
Jan 7, 202526.8626.8825.7626.0226.02-2.00%67,495
Jan 6, 202526.4927.0026.4526.5526.550.23%142,153
Jan 3, 202526.1526.6025.6526.4926.491.96%51,460
Jan 2, 202526.3026.5125.5825.9825.98-1.03%72,542
Dec 31, 202426.5626.7226.0426.2526.25-1.13%61,135
Dec 30, 202426.9126.9125.9426.5526.55-1.12%47,291
Dec 27, 202426.2426.9525.9026.8526.851.40%53,210
Dec 26, 202425.9026.7625.4626.4826.482.00%72,411
Dec 24, 202425.8226.1225.6525.9625.961.05%24,331
Dec 23, 202425.4325.7625.0225.6925.691.82%61,222
Dec 20, 202424.4625.6324.2425.2325.231.61%221,278
Dec 19, 202424.6725.0324.1024.8324.831.72%90,872
Dec 18, 202426.2527.0524.1724.4124.41-6.65%133,308
Dec 17, 202425.6326.1725.1326.1526.151.83%92,031
Dec 16, 202424.7625.8824.4925.6825.683.63%99,970
Dec 13, 202424.4724.9124.1824.7824.781.52%65,991
Dec 12, 202425.0425.1824.2324.4124.41-3.25%69,285
Dec 11, 202424.9225.4624.3725.2325.230.96%79,872
Dec 10, 202424.4425.0024.0024.9924.992.63%109,996
Dec 9, 202425.3325.9724.2824.3524.35-3.30%99,173
Dec 6, 202425.4425.7724.6725.1825.180.72%172,459
Dec 5, 202425.9026.1424.0025.0025.00-4.54%184,897
Dec 4, 202424.3826.5024.0726.1926.1910.04%144,030
Dec 3, 202422.2424.4522.2423.8023.8014.64%165,479
Dec 2, 202419.8520.9319.4020.7620.764.06%222,155
Nov 29, 202420.2720.4819.4819.9519.95-0.35%61,246
Nov 27, 202419.2720.0819.1220.0220.024.54%102,048
Nov 26, 202419.2919.8118.8719.1519.15-2.12%142,018
Nov 25, 202419.0619.8719.0619.5719.573.41%84,231
Nov 22, 202418.0718.9917.8718.9218.925.76%83,824
Nov 21, 202417.9118.1917.5517.8917.890.17%89,119
Nov 20, 202417.6018.0517.3117.8617.860.39%123,592
Nov 19, 202417.7718.2816.8417.7917.798.97%254,914
Nov 18, 202416.8316.9616.1816.3316.33-3.00%97,530
Nov 15, 202417.1217.1216.6616.8316.83-1.00%49,317
Nov 14, 202418.6718.6716.6317.0017.00-8.99%331,515
Nov 13, 202418.9819.4318.6218.6818.68-0.53%37,244
Nov 12, 202418.9519.0818.6218.7818.78-1.21%48,900
Nov 11, 202419.1719.2018.4819.0119.01-0.31%51,090
Nov 8, 202419.4919.4918.8719.0719.07-2.70%43,426
Nov 7, 202419.7519.9819.4919.6019.60-0.31%75,230
Nov 6, 202420.5021.0019.6519.6619.661.44%83,366
Nov 5, 202418.9819.4418.8419.3819.381.73%44,187
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