Citi Trends Inc. (CTRN)
26.76
0.71 (2.73%)
At close: Jan 15, 2025, 10:24 AM
CTRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.43 | 26.75 | 25.13 | 26.05 | -0.24 | -0.91% | 84,996 |
| Jan 13, 2025 | 25.41 | 26.53 | 25.08 | 26.29 | -0.11 | -0.42% | 71,102 |
| Jan 10, 2025 | 25.82 | 26.44 | 25.36 | 26.40 | 0.23 | 0.88% | 72,110 |
| Jan 8, 2025 | 26.02 | 26.21 | 25.42 | 26.17 | 0.15 | 0.58% | 59,443 |
| Jan 7, 2025 | 26.86 | 26.88 | 25.76 | 26.02 | -0.53 | -2.00% | 67,500 |
| Jan 6, 2025 | 26.49 | 27.00 | 26.45 | 26.55 | 0.06 | 0.23% | 142,200 |
| Jan 3, 2025 | 26.15 | 26.60 | 25.65 | 26.49 | 0.51 | 1.96% | 51,500 |
| Jan 2, 2025 | 26.30 | 26.51 | 25.58 | 25.98 | -0.27 | -1.03% | 72,542 |
| Dec 31, 2024 | 26.56 | 26.72 | 26.04 | 26.25 | -0.30 | -1.13% | 61,135 |
| Dec 30, 2024 | 26.91 | 26.91 | 25.94 | 26.55 | -0.30 | -1.12% | 47,300 |
| Dec 27, 2024 | 26.24 | 26.95 | 25.90 | 26.85 | 0.37 | 1.40% | 53,210 |
| Dec 26, 2024 | 25.90 | 26.76 | 25.46 | 26.48 | 0.52 | 2.00% | 72,411 |
| Dec 24, 2024 | 25.82 | 26.12 | 25.65 | 25.96 | 0.27 | 1.05% | 24,331 |
| Dec 23, 2024 | 25.43 | 25.76 | 25.02 | 25.69 | 0.46 | 1.82% | 61,222 |
| Dec 20, 2024 | 24.46 | 25.63 | 24.24 | 25.23 | 0.40 | 1.61% | 221,300 |
| Dec 19, 2024 | 24.67 | 25.03 | 24.10 | 24.83 | 0.42 | 1.72% | 90,900 |
| Dec 18, 2024 | 26.25 | 27.05 | 24.17 | 24.41 | -1.74 | -6.65% | 133,308 |
| Dec 17, 2024 | 25.63 | 26.17 | 25.13 | 26.15 | 0.47 | 1.83% | 92,031 |
| Dec 16, 2024 | 24.76 | 25.88 | 24.49 | 25.68 | 0.90 | 3.63% | 99,970 |
| Dec 13, 2024 | 24.47 | 24.91 | 24.18 | 24.78 | 0.37 | 1.52% | 66,000 |
| Dec 12, 2024 | 25.04 | 25.18 | 24.23 | 24.41 | -0.82 | -3.25% | 69,300 |
| Dec 11, 2024 | 24.92 | 25.46 | 24.37 | 25.23 | 0.24 | 0.96% | 79,900 |
| Dec 10, 2024 | 24.44 | 25.00 | 24.00 | 24.99 | 0.64 | 2.63% | 110,000 |
| Dec 9, 2024 | 25.33 | 25.97 | 24.28 | 24.35 | -0.83 | -3.30% | 99,200 |
| Dec 6, 2024 | 25.44 | 25.77 | 24.67 | 25.18 | 0.18 | 0.72% | 172,459 |
| Dec 5, 2024 | 25.90 | 26.14 | 24.00 | 25.00 | -1.19 | -4.54% | 184,900 |
| Dec 4, 2024 | 24.38 | 26.50 | 24.07 | 26.19 | 2.39 | 10.04% | 144,030 |
| Dec 3, 2024 | 22.24 | 24.45 | 22.24 | 23.80 | 3.04 | 14.64% | 165,500 |
| Dec 2, 2024 | 19.85 | 20.93 | 19.40 | 20.76 | 0.81 | 4.06% | 222,155 |
| Nov 29, 2024 | 20.27 | 20.48 | 19.48 | 19.95 | -0.07 | -0.35% | 61,246 |
| Nov 27, 2024 | 19.27 | 20.08 | 19.11 | 20.02 | 0.87 | 4.54% | 102,048 |
| Nov 26, 2024 | 19.29 | 19.81 | 18.87 | 19.15 | -0.42 | -2.15% | 142,018 |
| Nov 25, 2024 | 19.06 | 19.87 | 19.06 | 19.57 | 0.65 | 3.44% | 84,231 |
| Nov 22, 2024 | 18.07 | 18.99 | 17.86 | 18.92 | 1.03 | 5.76% | 83,824 |
| Nov 21, 2024 | 17.91 | 18.19 | 17.55 | 17.89 | 0.03 | 0.17% | 89,119 |
| Nov 20, 2024 | 17.60 | 18.05 | 17.31 | 17.86 | 0.07 | 0.39% | 123,600 |
| Nov 19, 2024 | 17.77 | 18.28 | 16.84 | 17.79 | 1.46 | 8.94% | 254,914 |
| Nov 18, 2024 | 16.83 | 16.96 | 16.18 | 16.33 | -0.50 | -2.97% | 97,530 |
| Nov 15, 2024 | 17.12 | 17.12 | 16.66 | 16.83 | -0.17 | -1.00% | 49,317 |
| Nov 14, 2024 | 18.67 | 18.67 | 16.63 | 17.00 | -1.68 | -8.99% | 331,515 |
| Nov 13, 2024 | 18.98 | 19.43 | 18.62 | 18.68 | -0.10 | -0.53% | 37,244 |
| Nov 12, 2024 | 18.95 | 19.08 | 18.61 | 18.78 | -0.23 | -1.21% | 48,900 |
| Nov 11, 2024 | 19.17 | 19.20 | 18.48 | 19.01 | -0.06 | -0.31% | 51,100 |
| Nov 8, 2024 | 19.49 | 19.49 | 18.87 | 19.07 | -0.53 | -2.70% | 43,426 |
| Nov 7, 2024 | 19.75 | 19.98 | 19.49 | 19.60 | -0.06 | -0.31% | 75,230 |
| Nov 6, 2024 | 20.50 | 21.00 | 19.65 | 19.66 | 0.28 | 1.44% | 83,400 |
| Nov 5, 2024 | 18.98 | 19.44 | 18.84 | 19.38 | 0.33 | 1.73% | 44,187 |
| Nov 4, 2024 | 18.93 | 19.41 | 18.93 | 19.05 | 0.20 | 1.06% | 48,800 |
| Nov 1, 2024 | 19.01 | 19.20 | 18.62 | 18.85 | -0.04 | -0.21% | 67,042 |
| Oct 31, 2024 | 19.40 | 19.40 | 18.84 | 18.89 | -0.55 | -2.83% | 67,700 |