Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	47.50	50.29	44.54	45.64	45.64	-4.84%	232,915
May 1, 2026	48.92	53.77	47.68	47.96	47.96	-1.54%	100,551
Apr 30, 2026	48.05	50.29	47.20	48.71	48.71	1.93%	83,014
Apr 29, 2026	48.94	49.37	47.52	47.79	47.79	-2.94%	41,128
Apr 28, 2026	49.35	49.62	48.37	49.24	49.24	0.08%	36,974
Apr 27, 2026	50.52	50.81	49.10	49.20	49.20	-2.88%	47,164
Apr 24, 2026	49.13	50.92	48.70	50.66	50.66	2.63%	69,831
Apr 23, 2026	48.63	49.62	48.31	49.36	49.36	0.88%	63,937
Apr 22, 2026	49.47	50.31	48.69	48.93	48.93	-0.67%	76,377
Apr 21, 2026	50.67	51.65	49.03	49.26	49.26	-2.59%	116,631
Apr 20, 2026	51.03	52.98	49.46	50.57	50.57	-2.17%	99,142
Apr 17, 2026	50.80	53.17	50.80	51.69	51.69	3.44%	105,947
Apr 16, 2026	47.92	50.25	46.24	49.97	49.97	5.76%	166,512
Apr 15, 2026	45.36	47.68	45.26	47.25	47.25	4.35%	80,307
Apr 14, 2026	44.67	46.87	44.67	45.28	45.28	1.41%	71,093
Apr 13, 2026	44.54	49.31	43.74	44.65	44.65	-0.45%	171,668
Apr 10, 2026	45.30	45.32	44.32	44.85	44.85	-0.97%	34,626
Apr 9, 2026	44.04	47.35	43.94	45.29	45.29	2.03%	88,692
Apr 8, 2026	44.46	46.00	43.69	44.39	44.39	4.62%	75,191
Apr 7, 2026	45.13	45.32	42.32	42.43	42.43	-7.40%	71,306
Apr 6, 2026	43.53	48.11	43.53	45.82	45.82	5.65%	142,058
Apr 2, 2026	42.80	43.89	41.67	43.37	43.37	-1.63%	43,282
Apr 1, 2026	43.32	45.55	43.32	44.09	44.09	1.78%	73,849
Mar 31, 2026	42.65	43.99	41.43	43.32	43.32	3.09%	72,722
Mar 30, 2026	42.71	44.15	41.79	42.02	42.02	-0.73%	71,139
Mar 27, 2026	43.20	44.44	41.96	42.33	42.33	-0.91%	83,037
Mar 26, 2026	42.80	45.32	42.22	42.72	42.72	-1.86%	96,719
Mar 25, 2026	45.20	45.82	43.43	43.53	43.53	-2.46%	62,882
Mar 24, 2026	44.93	46.24	44.49	44.63	44.63	-2.64%	79,768
Mar 23, 2026	44.57	47.02	44.51	45.84	45.84	4.51%	120,872
Mar 20, 2026	47.92	47.92	43.84	43.86	43.86	-8.36%	168,177
Mar 19, 2026	48.94	54.07	47.25	47.86	47.86	-3.14%	140,446
Mar 18, 2026	51.82	54.65	49.26	49.41	49.41	-4.36%	119,007
Mar 17, 2026	54.04	56.78	49.32	51.66	51.66	16.96%	365,598
Mar 16, 2026	44.11	45.54	43.89	44.17	44.17	2.13%	86,287
Mar 13, 2026	47.64	48.00	42.57	43.25	43.25	-9.25%	86,060
Mar 12, 2026	48.37	49.34	47.55	47.66	47.66	-2.95%	47,239
Mar 11, 2026	48.34	49.71	47.98	49.11	49.11	0.86%	39,009
Mar 10, 2026	47.12	49.83	47.12	48.69	48.69	3.51%	47,580
Mar 9, 2026	45.41	47.11	43.91	47.04	47.04	0.92%	78,980
Mar 6, 2026	46.59	48.03	45.28	46.61	46.61	-3.14%	120,673
Mar 5, 2026	47.49	48.88	46.71	48.12	48.12	0.04%	53,332
Mar 4, 2026	46.92	48.78	46.49	48.10	48.10	3.49%	56,804
Mar 3, 2026	45.83	46.66	44.01	46.48	46.48	-0.90%	81,891
Mar 2, 2026	46.39	47.32	45.10	46.90	46.90	-1.01%	52,495
Feb 27, 2026	47.60	48.08	45.99	47.38	47.38	-0.46%	87,135
Feb 26, 2026	46.65	48.60	46.47	47.60	47.60	1.60%	126,445
Feb 25, 2026	45.50	46.85	45.15	46.85	46.85	3.35%	76,583
Feb 24, 2026	43.64	45.97	43.60	45.33	45.33	3.87%	88,738
Feb 23, 2026	45.66	45.66	42.79	43.64	43.64	-3.90%	72,324