NASDAQ : CTRN
Citi Trends, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 48.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 394.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Citi Trends, Inc. (CTRN) closed at 48.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.51 | 49.56 | 47.28 | 48.16 | 175,576 | -0.78% |
| 2026-10-29 | 45.96 | 48.61 | 45.96 | 48.54 | 311,417 | +6.94% |
| 2026-10-28 | 45.46 | 46.87 | 45.05 | 45.39 | 317,835 | +0.09% |
| 2026-10-27 | 44.89 | 45.63 | 43.58 | 45.35 | 117,409 | +1.86% |
| 2026-10-26 | 45.86 | 46.57 | 44.38 | 44.52 | 142,425 | -1.96% |
| 2026-10-23 | 45.65 | 45.8 | 44.95 | 45.41 | 198,934 | -1.28% |
| 2026-10-22 | 45.64 | 46.34 | 44.56 | 46 | 183,052 | +0.17% |
| 2026-10-21 | 49.12 | 49.32 | 44.68 | 45.92 | 154,472 | -5.90% |
| 2026-10-20 | 49.15 | 51.73 | 48.46 | 48.8 | 469,127 | -0.18% |
| 2026-10-19 | 48.99 | 49.46 | 48.08 | 48.89 | 141,535 | +0.39% |
| 2026-10-16 | 49.87 | 50.865 | 48.025 | 48.7 | 118,936 | -2.48% |
| 2026-10-15 | 49.39 | 51.48 | 49.39 | 49.94 | 117,515 | +2.80% |
| 2026-10-14 | 48.51 | 50.01 | 47.17 | 48.58 | 94,755 | -2.04% |
| 2026-10-13 | 48.88 | 50.14 | 48.645 | 49.59 | 173,198 | +1.51% |
| 2026-10-12 | 51.08 | 51.08 | 47.81 | 48.85 | 125,117 | -5.24% |
| 2026-10-09 | 50.94 | 51.96 | 50.213 | 51.55 | 79,860 | +1.46% |
| 2026-10-08 | 49.56 | 51 | 49.3 | 50.81 | 87,218 | +0.99% |
| 2026-10-07 | 48.55 | 50.575 | 48.55 | 50.31 | 115,512 | +2.28% |
| 2026-10-06 | 48.17 | 49.74 | 47.76 | 49.19 | 121,757 | +2.78% |
| 2026-10-05 | 47.93 | 48.09 | 47.08 | 47.86 | 76,994 | -0.10% |
| 2026-10-02 | 50.08 | 50.39 | 47.64 | 47.91 | 138,582 | -3.02% |
| 2026-10-01 | 51.62 | 52.026 | 49.13 | 49.4 | 188,925 | -4.19% |
| 2026-09-30 | 50.73 | 51.89 | 48.92 | 51.56 | 278,746 | +1.70% |
| 2026-09-29 | 50.57 | 50.885 | 49.765 | 50.7 | 162,004 | -0.24% |
| 2026-09-28 | 48.5 | 51.45 | 48.5 | 50.82 | 146,142 | +3.65% |
| 2026-09-25 | 50.58 | 50.58 | 48.99 | 49.03 | 154,071 | -2.08% |
| 2026-09-24 | 50.65 | 51.01 | 49.54 | 50.07 | 140,853 | -0.97% |
| 2026-09-23 | 53.24 | 53.65 | 50.44 | 50.56 | 184,304 | -6.42% |
| 2026-09-22 | 56.08 | 56.77 | 53.625 | 54.03 | 178,558 | -2.37% |
| 2026-09-21 | 56.22 | 56.495 | 54.37 | 55.34 | 209,707 | -0.09% |
| 2026-09-18 | 58.34 | 59.15 | 55.28 | 55.39 | 802,656 | -5.40% |
| 2026-09-17 | 58.9 | 60.02 | 57.94 | 58.55 | 175,581 | +0.60% |
| 2026-09-16 | 58.09 | 59.82 | 56.6 | 58.2 | 221,756 | +1.93% |
| 2026-09-15 | 60.2 | 60.2 | 56.12 | 57.1 | 163,205 | -5.15% |
| 2026-09-14 | 59.77 | 60.51 | 58.14 | 60.2 | 168,127 | -0.69% |
| 2026-09-11 | 61.39 | 62.84 | 58.9 | 60.62 | 251,323 | -5.22% |
| 2026-09-10 | 65.52 | 67.025 | 63.77 | 63.96 | 93,635 | -3.40% |
| 2026-09-09 | 69.43 | 70.98 | 65.275 | 66.21 | 155,522 | -6.09% |
| 2026-09-08 | 71.01 | 71.01 | 68.06 | 70.5 | 130,078 | -0.93% |
| 2026-09-04 | 69.14 | 71.63 | 69.14 | 71.16 | 179,686 | +2.92% |
| 2026-09-03 | 68.31 | 69.39 | 67.23 | 69.14 | 86,165 | +2.43% |
| 2026-09-02 | 68.95 | 68.95 | 66.97 | 67.5 | 139,293 | -0.55% |
| 2026-09-01 | 66.71 | 69.13 | 66.435 | 67.87 | 140,185 | -0.29% |
| 2026-08-31 | 67.23 | 68.565 | 65.95 | 68.065 | 95,396 | +1.21% |
| 2026-08-28 | 68.52 | 70 | 66.37 | 67.25 | 209,427 | -2.07% |
| 2026-08-27 | 68.42 | 71.005 | 68.02 | 68.67 | 168,199 | -0.61% |
| 2026-08-26 | 70.65 | 71.91 | 68.505 | 69.09 | 196,339 | -0.89% |
| 2026-08-25 | 65.38 | 73.025 | 65.38 | 69.71 | 664,076 | -6.24% |
| 2026-08-24 | 73.37 | 75.07 | 73.2 | 74.35 | 156,547 | +3.68% |
| 2026-08-21 | 70.72 | 73.5 | 69.78 | 71.71 | 178,208 | +2.22% |
| 2026-08-20 | 69.24 | 70.4 | 66.67 | 70.15 | 169,582 | -1.07% |
| 2026-08-19 | 72.21 | 74 | 70.311 | 70.91 | 115,429 | -1.42% |
| 2026-08-18 | 72.7 | 73.01 | 71.8 | 71.93 | 64,096 | -1.02% |
| 2026-08-17 | 73.91 | 74.58 | 71.614 | 72.67 | 94,527 | -1.68% |
| 2026-08-14 | 74.54 | 74.745 | 72.89 | 73.91 | 79,800 | -0.85% |
| 2026-08-13 | 74.88 | 76.46 | 72.69 | 74.54 | 110,173 | +0.70% |
| 2026-08-12 | 76.26 | 77.27 | 73.62 | 74.02 | 125,164 | -2.84% |
| 2026-08-11 | 73.82 | 77.27 | 73.1 | 76.18 | 145,099 | +2.71% |
| 2026-08-10 | 73.63 | 77.91 | 73.217 | 74.17 | 287,296 | +2.04% |
| 2026-08-07 | 71.63 | 72.81 | 70.18 | 72.69 | 110,941 | +0.89% |
| 2026-08-06 | 73.1 | 73.1 | 70.92 | 72.05 | 77,972 | -0.99% |
| 2026-08-05 | 72.64 | 73.39 | 72.26 | 72.77 | 74,953 | +0.18% |
| 2026-08-04 | 69.78 | 73.33 | 69.755 | 72.64 | 82,888 | +3.93% |
| 2026-08-03 | 67.63 | 70.24 | 67.63 | 69.89 | 144,445 | +4.83% |
| 2026-07-31 | 67.61 | 67.7 | 65.77 | 66.67 | 63,177 | -1.67% |
| 2026-07-30 | 67.08 | 68.17 | 65.99 | 67.8 | 113,128 | +1.74% |
| 2026-07-29 | 66.94 | 67.71 | 64.58 | 66.64 | 144,821 | -0.72% |
| 2026-07-28 | 65.58 | 68.51 | 65.58 | 67.12 | 228,911 | +2.88% |
| 2026-07-27 | 63.86 | 65.925 | 63.86 | 65.24 | 146,622 | +3.69% |
| 2026-07-24 | 61.59 | 63.59 | 61.28 | 62.92 | 67,792 | +1.96% |
| 2026-07-23 | 63.39 | 63.62 | 61.01 | 61.71 | 182,868 | -3.91% |
| 2026-07-22 | 66.59 | 67.365 | 63.08 | 64.22 | 181,379 | -3.91% |
| 2026-07-21 | 65.41 | 67.23 | 63.79 | 66.83 | 142,519 | +1.80% |
| 2026-07-20 | 65.17 | 65.95 | 64.15 | 65.65 | 94,414 | +2.24% |
| 2026-07-17 | 63.57 | 65.285 | 62.455 | 64.21 | 107,062 | +0.22% |
| 2026-07-16 | 62.85 | 66.11 | 62.85 | 64.07 | 103,624 | +0.72% |
| 2026-07-15 | 62.97 | 65.56 | 62.94 | 63.61 | 123,289 | +0.68% |
| 2026-07-14 | 59.74 | 63.81 | 59.73 | 63.18 | 230,779 | +6.72% |
| 2026-07-13 | 57.94 | 59.38 | 57.2 | 59.2 | 143,089 | +2.56% |
| 2026-07-10 | 57.89 | 58.75 | 56.67 | 57.72 | 130,559 | +0.05% |
| 2026-07-09 | 56.08 | 58.36 | 55.38 | 57.69 | 85,901 | +2.58% |
| 2026-07-08 | 56.42 | 57.59 | 54.96 | 56.24 | 85,837 | -1.39% |
| 2026-07-07 | 55.09 | 57.8 | 54.94 | 57.03 | 270,858 | +3.17% |
| 2026-07-06 | 56.17 | 57.13 | 54.57 | 55.28 | 130,409 | +0.00% |
| 2026-07-02 | 56.3 | 56.76 | 54.1 | 55.28 | 178,172 | -1.85% |
| 2026-07-01 | 57 | 58.27 | 56.075 | 56.32 | 201,017 | -2.63% |
| 2026-06-30 | 55.75 | 59.255 | 55.21 | 57.84 | 177,307 | +3.46% |
| 2026-06-29 | 58.21 | 58.62 | 54.38 | 55.905 | 224,818 | -5.44% |
| 2026-06-26 | 55.29 | 59.22 | 55.29 | 59.12 | 619,107 | +5.16% |
| 2026-06-25 | 60.54 | 60.54 | 53.55 | 56.22 | 988,474 | -11.38% |
| 2026-06-24 | 62.21 | 66.38 | 61.89 | 63.44 | 217,292 | +2.50% |
| 2026-06-23 | 62.11 | 63.37 | 61.5 | 61.89 | 168,768 | -2.67% |
| 2026-06-22 | 60.66 | 64.43 | 59.74 | 63.59 | 283,482 | +4.83% |
| 2026-06-18 | 57.78 | 63.1 | 57.78 | 60.66 | 347,117 | +6.72% |
| 2026-06-17 | 55.6 | 57.385 | 55.4 | 56.84 | 144,111 | +2.21% |
| 2026-06-16 | 55.31 | 58.26 | 55.04 | 55.61 | 237,667 | +0.65% |
| 2026-06-15 | 51.5 | 55.86 | 50.62 | 55.25 | 200,405 | +9.10% |
| 2026-06-12 | 48.64 | 51.55 | 48.63 | 50.64 | 182,015 | +5.57% |
| 2026-06-11 | 46.36 | 48.55 | 45.905 | 47.97 | 238,910 | +5.06% |
| 2026-06-10 | 43.34 | 45.69 | 43.34 | 45.66 | 79,547 | +4.51% |
| 2026-06-09 | 43.8 | 45.315 | 42.265 | 43.69 | 69,073 | +0.21% |
| 2026-06-08 | 43.63 | 44.66 | 42.77 | 43.6 | 72,162 | +1.25% |
| 2026-06-05 | 45.46 | 46.23 | 42.87 | 43.06 | 96,415 | -6.88% |
| 2026-06-04 | 46.82 | 49.34 | 45.86 | 46.24 | 184,425 | +0.89% |
| 2026-06-03 | 45.35 | 47.56 | 44.865 | 45.83 | 124,737 | -0.61% |
| 2026-06-02 | 50.92 | 50.92 | 43 | 46.11 | 124,575 | +4.13% |
| 2026-06-01 | 45.66 | 47.485 | 44.004 | 44.28 | 120,862 | -3.76% |
| 2026-05-29 | 49.82 | 49.92 | 44.605 | 46.01 | 188,419 | -8.89% |
| 2026-05-28 | 53.3 | 54.3 | 49.125 | 50.5 | 295,124 | +8.37% |
| 2026-05-27 | 44.27 | 48.365 | 40.74 | 46.6 | 141,291 | +6.66% |
| 2026-05-26 | 43.32 | 45.26 | 42.25 | 43.69 | 179,824 | +2.53% |
| 2026-05-22 | 38.5 | 42.74 | 37.67 | 42.61 | 202,319 | +11.46% |
| 2026-05-21 | 36.5 | 39.76 | 36.145 | 38.23 | 280,857 | +5.37% |
| 2026-05-20 | 37.6 | 37.8 | 36.05 | 36.28 | 172,790 | -3.38% |
| 2026-05-19 | 40.17 | 40.17 | 37.12 | 37.55 | 144,574 | -7.35% |
| 2026-05-18 | 41.47 | 42.465 | 40.15 | 40.53 | 110,985 | -2.10% |
| 2026-05-15 | 42.39 | 42.98 | 41.33 | 41.4 | 77,781 | -3.47% |
| 2026-05-14 | 41.98 | 43.04 | 41.35 | 42.89 | 58,494 | +3.35% |
| 2026-05-13 | 42.93 | 44.24 | 40.955 | 41.5 | 135,322 | -4.44% |
| 2026-05-12 | 43.83 | 45.78 | 42.23 | 43.43 | 163,175 | -1.92% |