Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	49.87	50.87	48.03	48.70	48.70	-2.48%	118,934
Oct 15, 2026	49.39	51.48	49.39	49.94	49.94	2.80%	117,504
Oct 14, 2026	48.51	50.01	47.17	48.58	48.58	-2.04%	87,971
Oct 13, 2026	48.88	50.14	48.65	49.59	49.59	1.51%	173,198
Oct 12, 2026	51.08	51.08	47.81	48.85	48.85	-5.24%	125,117
Oct 9, 2026	50.94	51.96	50.21	51.55	51.55	1.46%	79,860
Oct 8, 2026	49.56	51.00	49.30	50.81	50.81	0.99%	87,218
Oct 7, 2026	48.55	50.58	48.55	50.31	50.31	2.28%	115,512
Oct 6, 2026	48.17	49.74	47.76	49.19	49.19	2.78%	121,757
Oct 5, 2026	47.93	48.09	47.08	47.86	47.86	-0.10%	76,994
Oct 2, 2026	50.08	50.39	47.64	47.91	47.91	-3.02%	138,582
Oct 1, 2026	51.62	52.03	49.13	49.40	49.40	-4.19%	188,925
Sep 30, 2026	50.73	51.89	48.92	51.56	51.56	1.70%	278,746
Sep 29, 2026	50.57	50.89	49.77	50.70	50.70	-0.24%	162,004
Sep 28, 2026	48.50	51.45	48.50	50.82	50.82	3.65%	146,142
Sep 25, 2026	50.58	50.58	48.99	49.03	49.03	-2.08%	154,071
Sep 24, 2026	50.65	51.01	49.54	50.07	50.07	-0.97%	140,853
Sep 23, 2026	53.24	53.65	50.44	50.56	50.56	-6.42%	184,304
Sep 22, 2026	56.08	56.77	53.63	54.03	54.03	-2.37%	178,558
Sep 21, 2026	56.22	56.50	54.37	55.34	55.34	-0.09%	209,707
Sep 18, 2026	58.34	59.15	55.28	55.39	55.39	-5.40%	802,656
Sep 17, 2026	58.90	60.02	57.94	58.55	58.55	0.60%	175,581
Sep 16, 2026	58.09	59.82	56.60	58.20	58.20	1.93%	221,756
Sep 15, 2026	60.20	60.20	56.12	57.10	57.10	-5.15%	163,205
Sep 14, 2026	59.77	60.51	58.14	60.20	60.20	-0.69%	168,127
Sep 11, 2026	61.39	62.84	58.90	60.62	60.62	-5.22%	251,323
Sep 10, 2026	65.52	67.03	63.77	63.96	63.96	-3.40%	93,635
Sep 9, 2026	69.43	70.98	65.28	66.21	66.21	-6.09%	155,522
Sep 8, 2026	71.01	71.01	68.06	70.50	70.50	-0.93%	130,078
Sep 4, 2026	69.14	71.63	69.14	71.16	71.16	2.92%	179,686
Sep 3, 2026	68.31	69.39	67.23	69.14	69.14	2.43%	86,165
Sep 2, 2026	68.95	68.95	66.97	67.50	67.50	-0.55%	139,293
Sep 1, 2026	66.71	69.13	66.44	67.87	67.87	-0.29%	140,185
Aug 31, 2026	67.23	68.57	65.95	68.07	68.07	1.21%	95,396
Aug 28, 2026	68.52	70.00	66.37	67.25	67.25	-2.07%	209,427
Aug 27, 2026	68.42	71.01	68.02	68.67	68.67	-0.61%	168,199
Aug 26, 2026	70.65	71.91	68.51	69.09	69.09	-0.89%	196,339
Aug 25, 2026	65.38	73.03	65.38	69.71	69.71	-6.24%	664,076
Aug 24, 2026	73.37	75.07	73.20	74.35	74.35	3.68%	156,547
Aug 21, 2026	70.72	73.50	69.78	71.71	71.71	2.22%	178,208
Aug 20, 2026	69.24	70.40	66.67	70.15	70.15	-1.07%	169,582
Aug 19, 2026	72.21	74.00	70.31	70.91	70.91	-1.42%	115,429
Aug 18, 2026	72.70	73.01	71.80	71.93	71.93	-1.02%	64,096
Aug 17, 2026	73.91	74.58	71.61	72.67	72.67	-1.68%	94,527
Aug 14, 2026	74.54	74.75	72.89	73.91	73.91	-0.85%	79,800
Aug 13, 2026	74.88	76.46	72.69	74.54	74.54	0.70%	110,173
Aug 12, 2026	76.26	77.27	73.62	74.02	74.02	-2.84%	125,164
Aug 11, 2026	73.82	77.27	73.10	76.18	76.18	2.71%	145,099
Aug 10, 2026	73.63	77.91	73.22	74.17	74.17	2.04%	287,296
Aug 7, 2026	71.63	72.81	70.18	72.69	72.69	0.89%	110,941