Citi Trends, Inc. (CTRN)
NASDAQ: CTRN · Real-Time Price · USD
23.81
+0.87 (3.79%)
May 12, 2025, 1:20 PM - Market open
Citi Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.45 | 24.76 | 23.54 | 23.81 | - | 3.79% | 18,016 |
| May 9, 2025 | 23.36 | 23.85 | 22.68 | 22.94 | 22.94 | -2.05% | 24,994 |
| May 8, 2025 | 23.47 | 23.91 | 23.32 | 23.42 | 23.42 | 1.83% | 32,763 |
| May 7, 2025 | 23.18 | 23.30 | 22.71 | 23.00 | 23.00 | 0.26% | 37,478 |
| May 6, 2025 | 22.88 | 23.37 | 22.35 | 22.94 | 22.94 | 0.61% | 31,930 |
| May 5, 2025 | 23.36 | 23.64 | 22.80 | 22.80 | 22.80 | -2.40% | 48,550 |
| May 2, 2025 | 23.37 | 23.64 | 22.31 | 23.36 | 23.36 | 6.47% | 70,144 |
| May 1, 2025 | 22.34 | 22.51 | 21.82 | 21.94 | 21.94 | -1.75% | 40,150 |
| Apr 30, 2025 | 20.87 | 22.61 | 20.23 | 22.33 | 22.33 | 8.03% | 92,467 |
| Apr 29, 2025 | 20.52 | 20.79 | 19.91 | 20.67 | 20.67 | -0.14% | 41,065 |
| Apr 28, 2025 | 20.37 | 20.85 | 20.32 | 20.70 | 20.70 | 0.98% | 51,984 |
| Apr 25, 2025 | 20.71 | 21.01 | 20.39 | 20.50 | 20.50 | -1.58% | 27,135 |
| Apr 24, 2025 | 19.88 | 20.97 | 19.44 | 20.83 | 20.83 | 4.20% | 95,461 |
| Apr 23, 2025 | 20.36 | 21.01 | 19.80 | 19.99 | 19.99 | 0.40% | 137,484 |
| Apr 22, 2025 | 20.75 | 21.00 | 19.49 | 19.91 | 19.91 | 0.76% | 90,125 |
| Apr 21, 2025 | 19.59 | 20.02 | 19.12 | 19.76 | 19.76 | -0.40% | 46,257 |
| Apr 17, 2025 | 19.18 | 20.00 | 19.18 | 19.84 | 19.84 | 3.93% | 83,531 |
| Apr 16, 2025 | 19.17 | 19.54 | 18.75 | 19.09 | 19.09 | -2.55% | 38,468 |
| Apr 15, 2025 | 19.73 | 20.42 | 19.47 | 19.59 | 19.59 | -1.36% | 81,781 |
| Apr 14, 2025 | 20.78 | 20.78 | 19.13 | 19.86 | 19.86 | 1.43% | 103,798 |
| Apr 11, 2025 | 19.83 | 19.83 | 18.50 | 19.58 | 19.58 | -1.90% | 69,565 |
| Apr 10, 2025 | 20.05 | 20.37 | 18.79 | 19.96 | 19.96 | -3.15% | 125,223 |
| Apr 9, 2025 | 18.06 | 21.47 | 18.06 | 20.61 | 20.61 | 12.50% | 101,135 |
| Apr 8, 2025 | 20.21 | 20.26 | 17.98 | 18.32 | 18.32 | -4.28% | 76,468 |
| Apr 7, 2025 | 18.39 | 19.80 | 18.29 | 19.14 | 19.14 | -0.57% | 78,848 |
| Apr 4, 2025 | 18.56 | 19.55 | 16.82 | 19.25 | 19.25 | -1.33% | 99,456 |
| Apr 3, 2025 | 20.74 | 20.80 | 18.91 | 19.51 | 19.51 | -13.63% | 91,028 |
| Apr 2, 2025 | 21.19 | 23.00 | 21.19 | 22.59 | 22.59 | 5.46% | 53,224 |
| Apr 1, 2025 | 21.98 | 22.12 | 21.20 | 21.42 | 21.42 | -3.23% | 47,382 |
| Mar 31, 2025 | 21.89 | 22.48 | 21.06 | 22.14 | 22.14 | -2.19% | 68,479 |
| Mar 28, 2025 | 23.14 | 23.19 | 21.65 | 22.63 | 22.63 | -0.61% | 84,568 |
| Mar 27, 2025 | 21.20 | 23.14 | 21.09 | 22.77 | 22.77 | 7.51% | 54,962 |
| Mar 26, 2025 | 21.34 | 21.64 | 20.28 | 21.18 | 21.18 | -0.75% | 129,603 |
| Mar 25, 2025 | 22.16 | 23.00 | 21.34 | 21.34 | 21.34 | -4.48% | 107,266 |
| Mar 24, 2025 | 21.57 | 22.64 | 21.17 | 22.34 | 22.34 | 6.13% | 83,722 |
| Mar 21, 2025 | 19.72 | 21.10 | 19.72 | 21.05 | 21.05 | 4.67% | 291,411 |
| Mar 20, 2025 | 20.93 | 21.73 | 19.82 | 20.11 | 20.11 | -5.41% | 169,265 |
| Mar 19, 2025 | 22.57 | 22.57 | 20.94 | 21.26 | 21.26 | -4.06% | 70,853 |
| Mar 18, 2025 | 22.00 | 25.37 | 21.01 | 22.16 | 22.16 | 2.88% | 150,302 |
| Mar 17, 2025 | 20.87 | 21.97 | 20.87 | 21.54 | 21.54 | 4.31% | 120,390 |
| Mar 14, 2025 | 20.14 | 20.98 | 20.12 | 20.65 | 20.65 | 4.72% | 65,113 |
| Mar 13, 2025 | 20.92 | 20.92 | 19.60 | 19.72 | 19.72 | -5.96% | 72,635 |
| Mar 12, 2025 | 20.91 | 21.03 | 20.17 | 20.97 | 20.97 | 2.79% | 64,138 |
| Mar 11, 2025 | 21.87 | 22.35 | 20.36 | 20.40 | 20.40 | -6.12% | 94,278 |
| Mar 10, 2025 | 23.05 | 23.42 | 21.59 | 21.73 | 21.73 | -8.04% | 102,681 |
| Mar 7, 2025 | 25.22 | 25.22 | 23.01 | 23.63 | 23.63 | -5.63% | 171,029 |
| Mar 6, 2025 | 24.12 | 25.75 | 23.03 | 25.04 | 25.04 | 2.83% | 119,936 |
| Mar 5, 2025 | 23.71 | 24.46 | 23.39 | 24.35 | 24.35 | 1.93% | 74,092 |
| Mar 4, 2025 | 23.29 | 24.10 | 22.24 | 23.89 | 23.89 | 0.67% | 59,055 |
| Mar 3, 2025 | 24.71 | 25.01 | 23.04 | 23.73 | 23.73 | -3.65% | 97,273 |