Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	31.02	31.02	30.15	30.83	30.83	0.29%	43,053
Jul 17, 2025	30.18	30.87	30.00	30.74	30.74	2.09%	62,472
Jul 16, 2025	30.42	30.42	29.55	30.11	30.11	0.94%	47,658
Jul 15, 2025	30.47	30.47	29.71	29.83	29.83	-1.42%	59,834
Jul 14, 2025	30.25	30.73	30.25	30.26	30.26	0.28%	37,053
Jul 11, 2025	30.34	30.45	29.89	30.18	30.18	-1.58%	51,670
Jul 10, 2025	30.33	31.33	30.33	30.66	30.66	0.89%	58,336
Jul 9, 2025	30.86	31.05	30.32	30.39	30.39	-1.65%	41,822
Jul 8, 2025	32.37	32.86	30.84	30.90	30.90	-3.92%	76,373
Jul 7, 2025	32.69	33.04	32.00	32.16	32.16	-2.40%	92,742
Jul 3, 2025	33.30	33.40	32.79	32.95	32.95	-0.57%	27,345
Jul 2, 2025	33.07	33.45	32.56	33.14	33.14	0.30%	120,529
Jul 1, 2025	33.01	33.68	32.55	33.04	33.04	-1.05%	67,163
Jun 30, 2025	33.40	34.01	33.19	33.39	33.39	0.54%	226,111
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