Citi Trends, Inc. CTRN
NASDAQ · United States · Retail Trade
$50.00-1.57 (-3.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51.56 | +1.70% | $50.73 | $51.89 | $48.92 | 278.70K |
| 2026-09-29 | $50.70 | -0.24% | $50.57 | $50.89 | $49.77 | 162.00K |
| 2026-09-28 | $50.82 | +3.65% | $48.50 | $51.45 | $48.50 | 145.90K |
| 2026-09-25 | $49.03 | -2.08% | $50.58 | $50.58 | $48.99 | 154.10K |
| 2026-09-24 | $50.07 | -0.97% | $50.65 | $51.01 | $49.54 | 140.90K |
| 2026-09-23 | $50.56 | -6.42% | $53.24 | $53.65 | $50.44 | 184.30K |
| 2026-09-22 | $54.03 | -2.37% | $56.08 | $56.77 | $53.63 | 178.60K |
| 2026-09-21 | $55.34 | -0.09% | $56.22 | $56.50 | $54.37 | 208.50K |
| 2026-09-18 | $55.39 | -5.40% | $58.34 | $59.15 | $55.28 | 802.70K |
| 2026-09-17 | $58.55 | +0.60% | $58.90 | $60.02 | $57.94 | 175.60K |
| 2026-09-16 | $58.20 | +1.93% | $58.09 | $59.82 | $56.60 | 221.80K |
| 2026-09-15 | $57.10 | -5.15% | $60.20 | $60.20 | $56.12 | 163.20K |
| 2026-09-14 | $60.20 | -0.69% | $59.77 | $60.51 | $58.14 | 168.10K |
| 2026-09-11 | $60.62 | -5.22% | $61.39 | $62.84 | $58.90 | 251.30K |
| 2026-09-10 | $63.96 | -3.40% | $65.52 | $67.03 | $63.77 | 93.60K |
| 2026-09-09 | $66.21 | -6.09% | $69.43 | $70.98 | $65.28 | 155.50K |
| 2026-09-08 | $70.50 | -0.93% | $71.01 | $71.01 | $68.06 | 130.10K |
| 2026-09-04 | $71.16 | +2.92% | $69.14 | $71.63 | $69.14 | 179.70K |
| 2026-09-03 | $69.14 | +2.43% | $68.31 | $69.39 | $67.23 | 86.20K |
| 2026-09-02 | $67.50 | -0.55% | $68.95 | $68.95 | $66.97 | 139.30K |
| 2026-09-01 | $67.87 | -0.29% | $66.71 | $69.13 | $66.44 | 140.20K |
| 2026-08-31 | $68.07 | +1.22% | $67.23 | $68.57 | $65.95 | 95.40K |
| 2026-08-28 | $67.25 | -2.07% | $68.52 | $70.00 | $66.37 | 209.40K |
| 2026-08-27 | $68.67 | -0.61% | $68.42 | $71.01 | $68.02 | 168.20K |
| 2026-08-26 | $69.09 | -0.89% | $70.65 | $71.91 | $68.50 | 196.30K |
| 2026-08-25 | $69.71 | -6.24% | $65.38 | $73.03 | $65.38 | 664.10K |
| 2026-08-24 | $74.35 | +3.68% | $73.37 | $75.07 | $73.20 | 156.40K |
| 2026-08-21 | $71.71 | +2.22% | $70.72 | $73.50 | $69.78 | 177.90K |
| 2026-08-20 | $70.15 | -1.07% | $69.24 | $70.40 | $66.67 | 169.60K |
| 2026-08-19 | $70.91 | -1.42% | $72.21 | $74.00 | $70.31 | 115.40K |
| 2026-08-18 | $71.93 | -1.02% | $72.70 | $73.01 | $71.80 | 64.10K |
| 2026-08-17 | $72.67 | -1.68% | $73.91 | $74.58 | $71.61 | 94.50K |
| 2026-08-14 | $73.91 | -0.85% | $74.54 | $74.75 | $72.89 | 79.80K |
| 2026-08-13 | $74.54 | +0.70% | $74.88 | $76.46 | $72.69 | 110.20K |
| 2026-08-12 | $74.02 | -2.84% | $76.26 | $77.27 | $73.62 | 125.20K |
| 2026-08-11 | $76.18 | +2.71% | $73.82 | $77.27 | $73.10 | 145.00K |
| 2026-08-10 | $74.17 | +2.04% | $73.63 | $77.91 | $73.22 | 287.30K |
| 2026-08-07 | $72.69 | +0.89% | $71.63 | $72.81 | $70.18 | 110.90K |
| 2026-08-06 | $72.05 | -0.99% | $73.10 | $73.10 | $70.92 | 78.00K |
| 2026-08-05 | $72.77 | +0.18% | $72.64 | $73.39 | $72.26 | 75.00K |
| 2026-08-04 | $72.64 | +3.93% | $69.78 | $73.33 | $69.76 | 82.90K |
| 2026-08-03 | $69.89 | +4.83% | $67.63 | $70.24 | $67.63 | 144.40K |
| 2026-07-31 | $66.67 | -1.67% | $67.61 | $67.70 | $65.77 | 63.20K |
| 2026-07-30 | $67.80 | +1.74% | $67.08 | $68.17 | $65.99 | 113.10K |
| 2026-07-29 | $66.64 | -0.72% | $66.94 | $67.71 | $64.58 | 144.80K |
| 2026-07-28 | $67.12 | +2.88% | $65.58 | $68.51 | $65.58 | 228.90K |
| 2026-07-27 | $65.24 | +3.69% | $63.86 | $65.93 | $63.86 | 146.60K |
| 2026-07-24 | $62.92 | +1.96% | $61.59 | $63.59 | $61.28 | 67.80K |
| 2026-07-23 | $61.71 | -3.91% | $63.39 | $63.62 | $61.01 | 182.90K |
| 2026-07-22 | $64.22 | -3.91% | $66.59 | $67.37 | $63.08 | 181.40K |
| 2026-07-21 | $66.83 | +1.80% | $65.41 | $67.23 | $63.79 | 142.50K |
| 2026-07-20 | $65.65 | +2.24% | $65.17 | $65.95 | $64.15 | 94.40K |
| 2026-07-17 | $64.21 | +0.22% | $63.57 | $65.29 | $62.46 | 107.00K |
| 2026-07-16 | $64.07 | +0.72% | $62.85 | $66.11 | $62.85 | 103.60K |
| 2026-07-15 | $63.61 | +0.68% | $62.97 | $65.56 | $62.94 | 123.30K |
| 2026-07-14 | $63.18 | +6.72% | $59.74 | $63.81 | $59.73 | 230.70K |
| 2026-07-13 | $59.20 | +2.56% | $57.94 | $59.38 | $57.20 | 143.10K |
| 2026-07-10 | $57.72 | +0.05% | $57.89 | $58.75 | $56.67 | 130.60K |
| 2026-07-09 | $57.69 | +2.58% | $56.08 | $58.36 | $55.38 | 85.90K |
| 2026-07-08 | $56.24 | -1.39% | $56.42 | $57.59 | $54.96 | 85.80K |
| 2026-07-07 | $57.03 | +3.17% | $55.09 | $57.80 | $54.94 | 270.90K |
| 2026-07-06 | $55.28 | 0.00% | $56.17 | $57.13 | $54.57 | 130.40K |
| 2026-07-02 | $55.28 | -1.85% | $56.30 | $56.76 | $54.10 | 178.20K |
| 2026-07-01 | $56.32 | -2.63% | $57.00 | $58.27 | $56.08 | 201.00K |
| 2026-06-30 | $57.84 | +3.45% | $55.75 | $59.26 | $55.21 | 177.30K |
| 2026-06-29 | $55.91 | -5.43% | $58.21 | $58.62 | $54.38 | 224.50K |
| 2026-06-26 | $59.12 | +5.16% | $55.29 | $59.22 | $55.29 | 619.10K |
| 2026-06-25 | $56.22 | -11.38% | $60.54 | $60.54 | $53.55 | 988.40K |
| 2026-06-24 | $63.44 | +2.50% | $62.21 | $66.38 | $61.89 | 217.30K |
| 2026-06-23 | $61.89 | -2.67% | $62.11 | $63.37 | $61.50 | 168.80K |
| 2026-06-22 | $63.59 | +4.83% | $60.66 | $64.43 | $59.74 | 283.50K |
| 2026-06-18 | $60.66 | +6.72% | $57.78 | $63.10 | $57.78 | 347.10K |
| 2026-06-17 | $56.84 | +2.21% | $55.60 | $57.39 | $55.40 | 144.10K |
| 2026-06-16 | $55.61 | +0.65% | $55.31 | $58.26 | $55.04 | 237.70K |
| 2026-06-15 | $55.25 | +9.10% | $51.50 | $55.86 | $50.62 | 200.40K |
| 2026-06-12 | $50.64 | +5.57% | $48.64 | $51.55 | $48.63 | 182.00K |
| 2026-06-11 | $47.97 | +5.06% | $46.36 | $48.55 | $45.91 | 238.90K |
| 2026-06-10 | $45.66 | +4.51% | $43.34 | $45.69 | $43.34 | 79.50K |
| 2026-06-09 | $43.69 | +0.21% | $43.80 | $45.32 | $42.27 | 69.10K |
| 2026-06-08 | $43.60 | +1.25% | $43.63 | $44.66 | $42.77 | 72.20K |
| 2026-06-05 | $43.06 | -6.88% | $45.46 | $46.23 | $42.87 | 96.40K |
| 2026-06-04 | $46.24 | +0.89% | $46.82 | $49.34 | $45.86 | 184.40K |
| 2026-06-03 | $45.83 | -0.61% | $45.35 | $47.56 | $44.87 | 124.70K |
| 2026-06-02 | $46.11 | +4.13% | $50.92 | $50.92 | $43.00 | 124.40K |
| 2026-06-01 | $44.28 | -3.76% | $45.66 | $47.49 | $44.00 | 120.90K |
| 2026-05-29 | $46.01 | -8.89% | $49.82 | $49.92 | $44.61 | 188.40K |
| 2026-05-28 | $50.50 | +8.37% | $53.30 | $54.30 | $49.13 | 295.10K |
| 2026-05-27 | $46.60 | +6.66% | $44.27 | $48.37 | $40.74 | 141.00K |
| 2026-05-26 | $43.69 | +2.53% | $43.32 | $45.26 | $42.25 | 179.80K |
| 2026-05-22 | $42.61 | +11.46% | $38.50 | $42.74 | $37.67 | 202.20K |