Skip to main content
Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
33.83
+0.58 (1.74%)
At close: Jun 6, 2025, 4:00 PM
34.50
+0.67 (1.98%)
After-hours: Jun 6, 2025, 7:42 PM EDT

Citi Trends Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202533.5034.5033.0233.8333.831.74%119,023
Jun 5, 202533.5333.9932.0333.2533.25-1.39%166,619
Jun 4, 202533.0134.4432.8033.7233.722.59%575,438
Jun 3, 202531.4633.2130.0132.8732.8721.70%708,090
Jun 2, 202526.4827.0626.0927.0127.012.00%86,263
May 30, 202526.0126.6825.5226.4826.480.72%45,308
May 29, 202527.8527.8626.0426.2926.29-5.16%55,272
May 28, 202526.9027.8326.7027.7227.723.12%52,207
May 27, 202526.2426.9626.2326.8826.883.62%51,793
May 23, 202525.0325.9625.0025.9425.940.54%53,821
May 22, 202525.8326.1825.7225.8025.80-0.04%52,775
May 21, 202525.8426.3425.4125.8125.81-2.31%33,238
May 20, 202526.3126.7326.1226.4226.420.30%38,801
May 19, 202525.6926.3925.0026.3426.340.50%54,908
May 16, 202526.9527.8625.2826.2126.21-6.16%125,562
May 15, 202524.0129.4023.9327.9327.9316.04%246,525
May 14, 202524.1324.5423.9624.0724.07-0.99%37,649
May 13, 202524.2924.7023.6024.3124.311.50%66,724
May 12, 202524.4524.7623.5423.9523.954.40%46,971
May 9, 202523.3623.8522.6822.9422.94-2.05%24,994
May 8, 202523.4723.9123.3223.4223.421.83%32,763
May 7, 202523.1823.3022.7123.0023.000.26%37,478
May 6, 202522.8823.3722.3522.9422.940.61%31,930
May 5, 202523.3623.6422.8022.8022.80-2.40%48,550
May 2, 202523.3723.6422.3123.3623.366.47%70,144
May 1, 202522.3422.5121.8221.9421.94-1.75%40,150
Apr 30, 202520.8722.6120.2322.3322.338.03%92,467
Apr 29, 202520.5220.7919.9120.6720.67-0.14%41,065
Apr 28, 202520.3720.8520.3220.7020.700.98%51,984
Apr 25, 202520.7121.0120.3920.5020.50-1.58%27,135
Apr 24, 202519.8820.9719.4420.8320.834.20%95,461
Apr 23, 202520.3621.0119.8019.9919.990.40%137,484
Apr 22, 202520.7521.0019.4919.9119.910.76%90,125
Apr 21, 202519.5920.0219.1219.7619.76-0.40%46,257
Apr 17, 202519.1820.0019.1819.8419.843.93%83,531
Apr 16, 202519.1719.5418.7519.0919.09-2.55%38,468
Apr 15, 202519.7320.4219.4719.5919.59-1.36%81,781
Apr 14, 202520.7820.7819.1319.8619.861.43%103,798
Apr 11, 202519.8319.8318.5019.5819.58-1.90%69,565
Apr 10, 202520.0520.3718.7919.9619.96-3.15%125,223
Apr 9, 202518.0621.4718.0620.6120.6112.50%101,135
Apr 8, 202520.2120.2617.9818.3218.32-4.28%76,468
Apr 7, 202518.3919.8018.2919.1419.14-0.57%78,848
Apr 4, 202518.5619.5516.8219.2519.25-1.33%99,456
Apr 3, 202520.7420.8018.9119.5119.51-13.63%91,028
Apr 2, 202521.1923.0021.1922.5922.595.46%53,224
Apr 1, 202521.9822.1221.2021.4221.42-3.23%47,382
Mar 31, 202521.8922.4821.0622.1422.14-2.19%68,479
Mar 28, 202523.1423.1921.6522.6322.63-0.61%84,568
Mar 27, 202521.2023.1421.0922.7722.777.51%54,962