Citi Trends Inc. (CTRN)
21.13
-0.21 (-0.98%)
At close: Mar 26, 2025, 3:59 PM
21.28
0.73%
After-hours: Mar 26, 2025, 07:30 PM EDT
CTRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 22.16 | 23.00 | 21.34 | 21.34 | -1.00 | -4.48% | 107,266 |
| Mar 24, 2025 | 21.57 | 22.64 | 21.17 | 22.34 | 1.29 | 6.13% | 83,722 |
| Mar 21, 2025 | 19.72 | 21.10 | 19.72 | 21.05 | 0.94 | 4.67% | 291,411 |
| Mar 20, 2025 | 20.93 | 21.73 | 19.82 | 20.11 | -1.15 | -5.41% | 169,300 |
| Mar 19, 2025 | 22.57 | 22.57 | 20.94 | 21.26 | -0.90 | -4.06% | 70,900 |
| Mar 18, 2025 | 22.00 | 25.37 | 21.01 | 22.16 | 0.62 | 2.88% | 150,302 |
| Mar 17, 2025 | 20.87 | 21.97 | 20.87 | 21.54 | 0.89 | 4.31% | 120,390 |
| Mar 14, 2025 | 20.14 | 20.98 | 20.12 | 20.65 | 0.93 | 4.72% | 65,113 |
| Mar 13, 2025 | 20.92 | 20.92 | 19.60 | 19.72 | -1.25 | -5.96% | 72,635 |
| Mar 12, 2025 | 20.91 | 21.03 | 20.17 | 20.97 | 0.57 | 2.79% | 64,138 |
| Mar 11, 2025 | 21.87 | 22.35 | 20.36 | 20.40 | -1.33 | -6.12% | 94,300 |
| Mar 10, 2025 | 23.05 | 23.42 | 21.59 | 21.73 | -1.90 | -8.04% | 102,700 |
| Mar 7, 2025 | 25.22 | 25.22 | 23.01 | 23.63 | -1.41 | -5.63% | 171,029 |
| Mar 6, 2025 | 24.12 | 25.75 | 23.03 | 25.04 | 0.69 | 2.83% | 119,936 |
| Mar 5, 2025 | 23.71 | 24.46 | 23.39 | 24.35 | 0.46 | 1.93% | 74,100 |
| Mar 4, 2025 | 23.29 | 24.10 | 22.24 | 23.89 | 0.16 | 0.67% | 59,100 |
| Mar 3, 2025 | 24.71 | 25.01 | 23.04 | 23.73 | -0.90 | -3.65% | 97,300 |
| Feb 28, 2025 | 24.25 | 25.09 | 23.88 | 24.63 | 0.77 | 3.23% | 76,811 |
| Feb 27, 2025 | 24.12 | 24.73 | 23.39 | 23.86 | -0.25 | -1.04% | 105,700 |
| Feb 26, 2025 | 24.81 | 25.27 | 24.11 | 24.11 | -0.62 | -2.51% | 71,125 |
| Feb 25, 2025 | 25.40 | 25.77 | 24.50 | 24.73 | -0.62 | -2.45% | 143,634 |
| Feb 24, 2025 | 25.80 | 25.81 | 24.88 | 25.35 | -0.06 | -0.24% | 77,100 |
| Feb 21, 2025 | 27.02 | 27.02 | 25.38 | 25.41 | -1.30 | -4.87% | 76,300 |
| Feb 20, 2025 | 27.81 | 28.29 | 26.59 | 26.71 | -1.16 | -4.16% | 49,241 |
| Feb 19, 2025 | 28.60 | 29.02 | 27.85 | 27.87 | -1.01 | -3.50% | 74,400 |
| Feb 18, 2025 | 28.26 | 28.92 | 28.26 | 28.88 | 0.69 | 2.45% | 54,214 |
| Feb 14, 2025 | 28.19 | 28.54 | 27.70 | 28.19 | 0.29 | 1.04% | 53,000 |
| Feb 13, 2025 | 27.33 | 27.97 | 27.08 | 27.90 | 0.62 | 2.27% | 59,700 |
| Feb 12, 2025 | 27.60 | 27.98 | 27.15 | 27.28 | -0.75 | -2.68% | 72,000 |
| Feb 11, 2025 | 27.76 | 29.41 | 27.52 | 28.03 | 0.20 | 0.72% | 184,110 |
| Feb 10, 2025 | 26.48 | 28.29 | 25.70 | 27.83 | 3.92 | 16.39% | 251,400 |
| Feb 7, 2025 | 24.12 | 24.20 | 22.82 | 23.91 | -0.43 | -1.77% | 136,602 |
| Feb 6, 2025 | 24.10 | 24.67 | 23.66 | 24.34 | 0.57 | 2.40% | 82,700 |
| Feb 5, 2025 | 24.95 | 24.95 | 23.59 | 23.77 | -1.27 | -5.07% | 57,521 |
| Feb 4, 2025 | 24.61 | 25.15 | 24.24 | 25.04 | 0.65 | 2.67% | 72,000 |
| Feb 3, 2025 | 25.17 | 25.36 | 23.86 | 24.39 | -1.51 | -5.83% | 92,528 |
| Jan 31, 2025 | 26.12 | 26.36 | 25.18 | 25.90 | -0.27 | -1.03% | 129,729 |
| Jan 30, 2025 | 26.55 | 27.10 | 26.06 | 26.17 | -0.22 | -0.83% | 44,700 |
| Jan 29, 2025 | 26.55 | 26.59 | 25.70 | 26.39 | -0.22 | -0.83% | 68,400 |
| Jan 28, 2025 | 26.11 | 26.92 | 26.11 | 26.61 | 0.55 | 2.11% | 50,221 |
| Jan 27, 2025 | 26.36 | 27.00 | 25.52 | 26.06 | -0.85 | -3.16% | 73,836 |
| Jan 24, 2025 | 26.41 | 27.00 | 26.04 | 26.91 | 0.05 | 0.19% | 66,900 |
| Jan 23, 2025 | 26.58 | 27.22 | 26.58 | 26.86 | -0.07 | -0.26% | 57,347 |
| Jan 22, 2025 | 27.04 | 27.49 | 26.75 | 26.93 | 0.01 | 0.04% | 49,500 |
| Jan 21, 2025 | 27.11 | 27.11 | 26.72 | 26.92 | 0.22 | 0.82% | 48,323 |
| Jan 17, 2025 | 26.86 | 27.00 | 26.62 | 26.70 | 0.13 | 0.49% | 61,800 |
| Jan 16, 2025 | 26.28 | 27.00 | 26.28 | 26.57 | 0.18 | 0.68% | 67,648 |
| Jan 15, 2025 | 27.02 | 27.05 | 26.03 | 26.39 | 0.34 | 1.31% | 69,500 |
| Jan 14, 2025 | 26.43 | 26.75 | 25.13 | 26.05 | -0.24 | -0.91% | 85,200 |
| Jan 13, 2025 | 25.41 | 26.53 | 25.08 | 26.29 | -0.11 | -0.42% | 71,102 |