Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	38.81	38.97	37.44	37.71	37.71	-2.66%	146,125
Sep 4, 2025	36.78	39.37	36.78	38.74	38.74	5.33%	161,002
Sep 3, 2025	35.01	37.06	34.69	36.78	36.78	5.03%	209,598
Sep 2, 2025	35.00	36.42	34.35	35.02	35.02	-1.71%	100,247
Aug 29, 2025	36.95	37.38	35.17	35.63	35.63	-3.57%	116,821
Aug 28, 2025	36.99	38.19	36.48	36.95	36.95	0.46%	85,492
Aug 27, 2025	34.70	37.19	34.47	36.78	36.78	8.34%	155,607
Aug 26, 2025	37.00	39.17	33.06	33.95	33.95	-0.24%	191,715
Aug 25, 2025	32.59	34.29	31.88	34.03	34.03	4.42%	173,029
Aug 22, 2025	32.32	33.36	29.20	32.59	32.59	1.78%	55,018
Aug 21, 2025	31.32	32.64	31.27	32.02	32.02	2.23%	34,550
Aug 20, 2025	32.18	32.51	31.22	31.32	31.32	-3.42%	33,337
Aug 19, 2025	32.44	32.84	31.83	32.43	32.43	0.68%	34,860
Aug 18, 2025	31.78	32.27	31.07	32.21	32.21	0.75%	32,407
Aug 15, 2025	32.80	32.80	31.29	31.97	31.97	-2.20%	40,117
Aug 14, 2025	32.63	33.06	32.00	32.69	32.69	-1.92%	48,072
Aug 13, 2025	32.16	33.49	31.99	33.33	33.33	4.81%	38,374
Aug 12, 2025	31.49	32.09	31.10	31.80	31.80	2.05%	51,037
Aug 11, 2025	31.42	31.45	30.85	31.16	31.16	-1.27%	23,229
Aug 8, 2025	30.62	32.47	30.62	31.56	31.56	3.54%	55,655
Aug 7, 2025	30.76	30.99	30.06	30.48	30.48	0.10%	38,090
Aug 6, 2025	30.44	30.65	30.14	30.45	30.45	0.26%	38,277
Aug 5, 2025	29.87	30.77	29.35	30.37	30.37	2.43%	68,327
Aug 4, 2025	29.50	29.71	29.13	29.65	29.65	1.93%	34,145
Aug 1, 2025	29.97	29.97	28.44	29.09	29.09	-4.69%	64,110
Jul 31, 2025	29.40	30.73	29.32	30.52	30.52	3.32%	68,619
Jul 30, 2025	29.64	30.11	29.17	29.54	29.54	0.10%	41,431
Jul 29, 2025	30.49	30.49	29.07	29.51	29.51	-1.89%	41,558
Jul 28, 2025	30.11	30.20	29.49	30.08	30.08	0.30%	64,042
Jul 25, 2025	30.44	31.09	29.93	29.99	29.99	-1.41%	39,516
Jul 24, 2025	31.60	31.70	30.40	30.42	30.42	-3.89%	55,388
Jul 23, 2025	31.92	32.00	31.18	31.65	31.65	-0.38%	85,755
Jul 22, 2025	31.56	32.12	31.16	31.77	31.77	1.70%	72,217
Jul 21, 2025	31.04	31.99	30.79	31.24	31.24	1.33%	45,433
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