Citi Trends Inc. (CTRN)
NASDAQ: CTRN
· Real-Time Price · USD
31.52
-1.17 (-3.58%)
At close: Aug 15, 2025, 12:35 PM
CTRN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 32.63 | 33.06 | 32.00 | 32.69 | 32.69 | -1.92% | 47,981 |
Aug 13, 2025 | 32.16 | 33.49 | 31.99 | 33.33 | 33.33 | 4.81% | 38,400 |
Aug 12, 2025 | 31.49 | 32.09 | 31.10 | 31.80 | 31.80 | 2.05% | 51,037 |
Aug 11, 2025 | 31.42 | 31.45 | 30.85 | 31.16 | 31.16 | -1.27% | 23,229 |
Aug 8, 2025 | 30.62 | 32.47 | 30.62 | 31.56 | 31.56 | 3.54% | 55,700 |
Aug 7, 2025 | 30.76 | 30.99 | 30.06 | 30.48 | 30.48 | 0.10% | 38,100 |
Aug 6, 2025 | 30.44 | 30.65 | 30.14 | 30.45 | 30.45 | 0.26% | 38,300 |
Aug 5, 2025 | 29.87 | 30.77 | 29.35 | 30.37 | 30.37 | 2.43% | 68,327 |
Aug 4, 2025 | 29.50 | 29.71 | 29.13 | 29.65 | 29.65 | 1.93% | 34,145 |
Aug 1, 2025 | 29.97 | 29.97 | 28.44 | 29.09 | 29.09 | -4.69% | 64,110 |
Jul 31, 2025 | 29.40 | 30.73 | 29.32 | 30.52 | 30.52 | 3.32% | 68,619 |
Jul 30, 2025 | 29.64 | 30.11 | 29.17 | 29.54 | 29.54 | 0.10% | 41,431 |
Jul 29, 2025 | 30.49 | 30.49 | 29.07 | 29.51 | 29.51 | -1.89% | 41,600 |
Jul 28, 2025 | 30.11 | 30.20 | 29.49 | 30.08 | 30.08 | 0.30% | 64,042 |
Jul 25, 2025 | 30.44 | 31.09 | 29.93 | 29.99 | 29.99 | -1.41% | 39,516 |
Jul 24, 2025 | 31.60 | 31.70 | 30.40 | 30.42 | 30.42 | -3.89% | 55,400 |
Jul 23, 2025 | 31.92 | 32.00 | 31.18 | 31.65 | 31.65 | -0.38% | 85,800 |
Jul 22, 2025 | 31.56 | 32.12 | 31.16 | 31.77 | 31.77 | 1.70% | 72,217 |
Jul 21, 2025 | 31.04 | 31.99 | 30.79 | 31.24 | 31.24 | 1.33% | 45,433 |
Jul 18, 2025 | 31.02 | 31.02 | 30.15 | 30.83 | 30.83 | 0.29% | 43,100 |