Skip to main content
Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
22.63
-0.14 (-0.61%)
At close: Mar 28, 2025, 4:00 PM
21.85
-0.78 (-3.45%)
After-hours: Mar 28, 2025, 7:48 PM EDT

Citi Trends Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.1423.1921.6522.6322.63-0.61%84,568
Mar 27, 202521.2023.1421.0922.7722.777.51%54,962
Mar 26, 202521.3421.6420.2821.1821.18-0.75%129,603
Mar 25, 202522.1623.0021.3421.3421.34-4.48%107,266
Mar 24, 202521.5722.6421.1722.3422.346.13%83,722
Mar 21, 202519.7221.1019.7221.0521.054.67%291,411
Mar 20, 202520.9321.7319.8220.1120.11-5.41%169,265
Mar 19, 202522.5722.5720.9421.2621.26-4.06%70,853
Mar 18, 202522.0025.3721.0122.1622.162.88%150,302
Mar 17, 202520.8721.9720.8721.5421.544.31%120,390
Mar 14, 202520.1420.9820.1220.6520.654.72%65,113
Mar 13, 202520.9220.9219.6019.7219.72-5.96%72,635
Mar 12, 202520.9121.0320.1720.9720.972.79%64,138
Mar 11, 202521.8722.3520.3620.4020.40-6.12%94,278
Mar 10, 202523.0523.4221.5921.7321.73-8.04%102,681
Mar 7, 202525.2225.2223.0123.6323.63-5.63%171,029
Mar 6, 202524.1225.7523.0325.0425.042.83%119,936
Mar 5, 202523.7124.4623.3924.3524.351.93%74,092
Mar 4, 202523.2924.1022.2423.8923.890.67%59,055
Mar 3, 202524.7125.0123.0423.7323.73-3.65%97,273
Feb 28, 202524.2525.0923.8824.6324.633.23%76,811
Feb 27, 202524.1224.7323.3923.8623.86-1.04%105,691
Feb 26, 202524.8125.2724.1124.1124.11-2.51%71,125
Feb 25, 202525.4025.7724.5024.7324.73-2.45%143,634
Feb 24, 202525.8025.8124.8825.3525.35-0.24%77,081
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