Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	69.14	71.63	69.14	71.16	71.16	2.92%	179,685
Sep 3, 2026	68.31	69.39	67.23	69.14	69.14	2.43%	86,161
Sep 2, 2026	68.95	68.95	66.97	67.50	67.50	-0.55%	139,292
Sep 1, 2026	66.71	69.13	66.44	67.87	67.87	-0.29%	140,184
Aug 31, 2026	67.23	68.57	65.95	68.07	68.07	1.21%	94,692
Aug 28, 2026	68.52	70.00	66.37	67.25	67.25	-2.07%	209,426
Aug 27, 2026	68.42	71.01	68.02	68.67	68.67	-0.61%	168,192
Aug 26, 2026	70.65	71.91	68.51	69.09	69.09	-0.89%	196,338
Aug 25, 2026	65.38	73.03	65.38	69.71	69.71	-6.24%	664,046
Aug 24, 2026	73.37	75.07	73.20	74.35	74.35	3.68%	156,357
Aug 21, 2026	70.72	73.50	69.78	71.71	71.71	2.22%	177,896
Aug 20, 2026	69.24	70.40	66.67	70.15	70.15	-1.07%	169,581
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
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%	74,953
Aug 4, 2026	69.78	73.33	69.76	72.64	72.64	3.93%	82,888
Aug 3, 2026	67.63	70.24	67.63	69.89	69.89	4.83%	144,445
Jul 31, 2026	67.61	67.70	65.77	66.67	66.67	-1.67%	63,177
Jul 30, 2026	67.08	68.17	65.99	67.80	67.80	1.74%	113,128
Jul 29, 2026	66.94	67.71	64.58	66.64	66.64	-0.72%	144,821
Jul 28, 2026	65.58	68.51	65.58	67.12	67.12	2.88%	228,911
Jul 27, 2026	63.86	65.93	63.86	65.24	65.24	3.69%	146,622
Jul 24, 2026	61.59	63.59	61.28	62.92	62.92	1.96%	67,792
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%	181,379
Jul 21, 2026	65.41	67.23	63.79	66.83	66.83	1.80%	142,519
Jul 20, 2026	65.17	65.95	64.15	65.65	65.65	2.24%	94,414
Jul 17, 2026	63.57	65.29	62.46	64.21	64.21	0.22%	107,062
Jul 16, 2026	62.85	66.11	62.85	64.07	64.07	0.72%	103,624
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%	230,779
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%	85,901
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