Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	35.89	36.90	35.42	35.87	-	0.86%	21,773
Oct 17, 2025	35.74	36.00	35.12	35.56	35.56	-1.50%	71,154
Oct 16, 2025	36.61	36.95	35.96	36.10	36.10	-1.10%	65,769
Oct 15, 2025	36.49	36.93	35.93	36.50	36.50	1.25%	92,289
Oct 14, 2025	35.27	36.74	35.13	36.05	36.05	0.24%	108,677
Oct 13, 2025	35.66	36.86	35.52	35.97	35.97	2.96%	62,086
Oct 10, 2025	36.29	36.29	34.47	34.93	34.93	-3.75%	58,295
Oct 9, 2025	35.89	37.45	34.53	36.29	36.29	0.58%	96,939
Oct 8, 2025	31.38	37.63	31.38	36.08	36.08	14.98%	179,099
Oct 7, 2025	31.66	32.87	30.73	31.38	31.38	-0.95%	248,264
Oct 6, 2025	32.79	33.09	31.41	31.68	31.68	-2.55%	106,954
Oct 3, 2025	32.13	32.67	31.54	32.51	32.51	1.69%	109,859
Oct 2, 2025	31.23	32.01	30.81	31.97	31.97	2.60%	77,808
Oct 1, 2025	31.16	31.77	29.60	31.16	31.16	0.42%	110,869
Sep 30, 2025	31.22	31.60	30.40	31.03	31.03	-0.19%	105,622
Sep 29, 2025	30.93	31.44	30.39	31.09	31.09	1.14%	69,195
Sep 26, 2025	30.85	31.02	30.53	30.74	30.74	-0.36%	36,734
Sep 25, 2025	31.08	31.12	30.43	30.85	30.85	-1.69%	58,033
Sep 24, 2025	31.76	32.34	31.03	31.38	31.38	0.06%	38,255
Sep 23, 2025	33.00	33.19	31.30	31.36	31.36	-4.56%	52,282
Sep 22, 2025	32.32	33.00	31.72	32.86	32.86	1.45%	97,214
Sep 19, 2025	33.99	34.09	31.70	32.39	32.39	-4.59%	200,433
Sep 18, 2025	32.69	34.80	32.32	33.95	33.95	2.91%	107,878
Sep 17, 2025	33.10	33.93	32.10	32.99	32.99	0.15%	105,553
Sep 16, 2025	34.36	34.44	32.77	32.94	32.94	-4.74%	77,882
Sep 15, 2025	34.03	34.74	33.68	34.58	34.58	1.92%	98,597
Sep 12, 2025	33.58	34.00	33.06	33.93	33.93	0.47%	90,469
Sep 11, 2025	34.54	35.74	33.59	33.77	33.77	-2.23%	93,211
Sep 10, 2025	35.18	35.87	34.23	34.54	34.54	-1.79%	75,817
Sep 9, 2025	37.51	37.98	34.91	35.17	35.17	-7.01%	81,025
Sep 8, 2025	37.65	38.72	37.12	37.82	37.82	0.29%	221,707
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