Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.15	33.41	31.03	33.21	33.21	6.61%	329,773
Jun 26, 2025	30.73	31.43	30.41	31.15	31.15	1.63%	101,491
Jun 25, 2025	30.48	30.86	30.15	30.65	30.65	0.96%	58,294
Jun 24, 2025	30.01	30.92	29.85	30.36	30.36	1.34%	75,354
Jun 23, 2025	29.09	29.96	28.25	29.96	29.96	2.53%	101,505
Jun 20, 2025	29.54	29.92	28.98	29.22	29.22	-0.03%	93,575
Jun 18, 2025	29.63	30.43	29.14	29.23	29.23	-1.85%	59,424
Jun 17, 2025	29.38	29.96	29.35	29.78	29.78	-0.30%	74,148
Jun 16, 2025	30.46	30.76	29.67	29.87	29.87	-1.03%	72,739
Jun 13, 2025	31.45	31.89	30.13	30.18	30.18	-5.89%	89,214
Jun 12, 2025	33.05	33.40	31.72	32.07	32.07	-3.78%	79,721
Jun 11, 2025	34.51	34.51	33.04	33.33	33.33	-2.37%	67,393
Jun 10, 2025	33.94	34.34	33.05	34.14	34.14	0.53%	92,276
Jun 9, 2025	34.00	34.63	33.23	33.96	33.96	0.38%	109,687
Jun 6, 2025	33.50	34.50	33.02	33.83	33.83	1.74%	119,023
Jun 5, 2025	33.53	33.99	32.03	33.25	33.25	-1.39%	166,619
Jun 4, 2025	33.01	34.44	32.80	33.72	33.72	2.59%	575,438
Jun 3, 2025	31.46	33.21	30.01	32.87	32.87	21.70%	708,090
Jun 2, 2025	26.48	27.06	26.09	27.01	27.01	2.00%	86,263
May 30, 2025	26.01	26.68	25.52	26.48	26.48	0.72%	45,308
May 29, 2025	27.85	27.86	26.04	26.29	26.29	-5.16%	55,272
May 28, 2025	26.90	27.83	26.70	27.72	27.72	3.12%	52,207
May 27, 2025	26.24	26.96	26.23	26.88	26.88	3.62%	51,793
May 23, 2025	25.03	25.96	25.00	25.94	25.94	0.54%	53,821
May 22, 2025	25.83	26.18	25.72	25.80	25.80	-0.04%	52,775
May 21, 2025	25.84	26.34	25.41	25.81	25.81	-2.31%	33,238
May 20, 2025	26.31	26.73	26.12	26.42	26.42	0.30%	38,801
May 19, 2025	25.69	26.39	25.00	26.34	26.34	0.50%	54,908
May 16, 2025	26.95	27.86	25.28	26.21	26.21	-6.16%	125,562
May 15, 2025	24.01	29.40	23.93	27.93	27.93	16.04%	246,525
May 14, 2025	24.13	24.54	23.96	24.07	24.07	-0.99%	37,649
May 13, 2025	24.29	24.70	23.60	24.31	24.31	1.50%	66,724
May 12, 2025	24.45	24.76	23.54	23.95	23.95	4.40%	46,971
May 9, 2025	23.36	23.85	22.68	22.94	22.94	-2.05%	24,994
May 8, 2025	23.47	23.91	23.32	23.42	23.42	1.83%	32,763
May 7, 2025	23.18	23.30	22.71	23.00	23.00	0.26%	37,478
May 6, 2025	22.88	23.37	22.35	22.94	22.94	0.61%	31,930
May 5, 2025	23.36	23.64	22.80	22.80	22.80	-2.40%	48,550
May 2, 2025	23.37	23.64	22.31	23.36	23.36	6.47%	70,144
May 1, 2025	22.34	22.51	21.82	21.94	21.94	-1.75%	40,150
Apr 30, 2025	20.87	22.61	20.23	22.33	22.33	8.03%	92,467
Apr 29, 2025	20.52	20.79	19.91	20.67	20.67	-0.14%	41,065
Apr 28, 2025	20.37	20.85	20.32	20.70	20.70	0.98%	51,984
Apr 25, 2025	20.71	21.01	20.39	20.50	20.50	-1.58%	27,135
Apr 24, 2025	19.88	20.97	19.44	20.83	20.83	4.20%	95,461
Apr 23, 2025	20.36	21.01	19.80	19.99	19.99	0.40%	137,484
Apr 22, 2025	20.75	21.00	19.49	19.91	19.91	0.76%	90,125
Apr 21, 2025	19.59	20.02	19.12	19.76	19.76	-0.40%	46,257
Apr 17, 2025	19.18	20.00	19.18	19.84	19.84	3.93%	83,531
Apr 16, 2025	19.17	19.54	18.75	19.09	19.09	-2.55%	38,468