Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	45.35	47.56	44.87	45.83	45.83	-0.61%	124,737
Jun 2, 2026	50.92	50.92	43.00	46.11	46.11	4.13%	124,575
Jun 1, 2026	45.66	47.49	44.00	44.28	44.28	-3.76%	120,862
May 29, 2026	49.82	49.92	44.61	46.01	46.01	-8.89%	188,419
May 28, 2026	53.30	54.30	49.13	50.50	50.50	8.37%	295,124
May 27, 2026	44.27	48.37	40.74	46.60	46.60	6.66%	141,291
May 26, 2026	43.32	45.26	42.25	43.69	43.69	2.53%	179,824
May 22, 2026	38.50	42.74	37.67	42.61	42.61	11.46%	202,319
May 21, 2026	36.50	39.76	36.15	38.23	38.23	5.37%	280,857
May 20, 2026	37.60	37.80	36.05	36.28	36.28	-3.38%	172,790
May 19, 2026	40.17	40.17	37.12	37.55	37.55	-7.35%	144,574
May 18, 2026	41.47	42.47	40.15	40.53	40.53	-2.10%	110,985
May 15, 2026	42.39	42.98	41.33	41.40	41.40	-3.47%	77,781
May 14, 2026	41.98	43.04	41.35	42.89	42.89	3.35%	58,494
May 13, 2026	42.93	44.24	40.96	41.50	41.50	-4.44%	135,322