Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.50	42.74	37.67	42.61	42.61	11.46%	202,178
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%	172,788
May 19, 2026	40.17	40.17	37.12	37.55	37.55	-7.35%	144,569
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
May 12, 2026	43.83	45.78	42.23	43.43	43.43	-1.92%	163,175
May 11, 2026	46.30	48.00	43.56	44.28	44.28	-4.18%	160,736
May 8, 2026	47.16	47.81	46.10	46.21	46.21	-2.04%	58,797
May 7, 2026	46.27	47.95	44.93	47.17	47.17	1.57%	61,787
May 6, 2026	47.47	47.56	46.25	46.44	46.44	-0.81%	47,593
May 5, 2026	45.76	47.66	45.76	46.82	46.82	2.59%	40,648
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%	100,567
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