Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	74.54	74.75	72.89	73.91	73.91	-0.85%	79,791
Aug 13, 2026	74.88	76.46	72.69	74.54	74.54	0.70%	110,172
Aug 12, 2026	76.26	77.27	73.62	74.02	74.02	-2.84%	125,162
Aug 11, 2026	73.82	77.27	73.10	76.18	76.18	2.71%	145,040
Aug 10, 2026	73.63	77.91	73.22	74.17	74.17	2.04%	277,544
Aug 7, 2026	71.63	72.81	70.18	72.69	72.69	0.89%	110,940
Aug 6, 2026	73.10	73.10	70.92	72.05	72.05	-0.99%	77,972
Aug 5, 2026	72.64	73.39	72.26	72.77	72.77	0.18%	74,752
Aug 4, 2026	69.78	73.33	69.76	72.64	72.64	3.93%	82,887
Aug 3, 2026	67.63	70.24	67.63	69.89	69.89	4.83%	144,442
Jul 31, 2026	67.61	67.70	65.77	66.67	66.67	-1.67%	62,967
Jul 30, 2026	67.08	68.17	65.99	67.80	67.80	1.74%	113,127
Jul 29, 2026	66.94	67.71	64.58	66.64	66.64	-0.72%	144,815
Jul 28, 2026	65.58	68.51	65.58	67.12	67.12	2.88%	228,910
Jul 27, 2026	63.86	65.93	63.86	65.24	65.24	3.69%	146,620
Jul 24, 2026	61.59	63.59	61.28	62.92	62.92	1.96%	67,787
Jul 23, 2026	63.39	63.62	61.01	61.71	61.71	-3.91%	182,868
Jul 22, 2026	66.59	67.37	63.08	64.22	64.22	-3.91%	158,549
Jul 21, 2026	65.41	67.23	63.79	66.83	66.83	1.80%	142,517
Jul 20, 2026	65.17	65.95	64.15	65.65	65.65	2.24%	94,412
Jul 17, 2026	63.57	65.29	62.46	64.21	64.21	0.22%	107,022
Jul 16, 2026	62.85	66.11	62.85	64.07	64.07	0.72%	103,623
Jul 15, 2026	62.97	65.56	62.94	63.61	63.61	0.68%	123,289
Jul 14, 2026	59.74	63.81	59.73	63.18	63.18	6.72%	230,698
Jul 13, 2026	57.94	59.38	57.20	59.20	59.20	2.56%	143,089
Jul 10, 2026	57.89	58.75	56.67	57.72	57.72	0.05%	130,559
Jul 9, 2026	56.08	58.36	55.38	57.69	57.69	2.58%	85,884
Jul 8, 2026	56.42	57.59	54.96	56.24	56.24	-1.39%	85,837
Jul 7, 2026	55.09	57.80	54.94	57.03	57.03	3.17%	270,858
Jul 6, 2026	56.17	57.13	54.57	55.28	55.28	-	130,409
Jul 2, 2026	56.30	56.76	54.10	55.28	55.28	-1.85%	178,172
Jul 1, 2026	57.00	58.27	56.08	56.32	56.32	-2.63%	201,017
Jun 30, 2026	55.75	59.26	55.21	57.84	57.84	3.46%	177,307
Jun 29, 2026	58.21	58.62	54.38	55.91	55.91	-5.44%	224,818
Jun 26, 2026	55.29	59.22	55.29	59.12	59.12	5.16%	619,107
Jun 25, 2026	60.54	60.54	53.55	56.22	56.22	-11.38%	988,474
Jun 24, 2026	62.21	66.38	61.89	63.44	63.44	2.50%	217,292
Jun 23, 2026	62.11	63.37	61.50	61.89	61.89	-2.67%	168,768
Jun 22, 2026	60.66	64.43	59.74	63.59	63.59	4.83%	283,482
Jun 18, 2026	57.78	63.10	57.78	60.66	60.66	6.72%	347,117
Jun 17, 2026	55.60	57.39	55.40	56.84	56.84	2.21%	144,111
Jun 16, 2026	55.31	58.26	55.04	55.61	55.61	0.65%	237,667
Jun 15, 2026	51.50	55.86	50.62	55.25	55.25	9.10%	200,405
Jun 12, 2026	48.64	51.55	48.63	50.64	50.64	5.57%	182,015
Jun 11, 2026	46.36	48.55	45.91	47.97	47.97	5.06%	238,910
Jun 10, 2026	43.34	45.69	43.34	45.66	45.66	4.51%	79,547
Jun 9, 2026	43.80	45.32	42.27	43.69	43.69	0.21%	69,073
Jun 8, 2026	43.63	44.66	42.77	43.60	43.60	1.25%	72,162
Jun 5, 2026	45.46	46.23	42.87	43.06	43.06	-6.88%	96,415
Jun 4, 2026	46.82	49.34	45.86	46.24	46.24	0.89%	184,425