Citi Trends Inc. (CTRN)

AI Score

Unlock

19.57

-0.29 (-1.46%)

At close: Apr 15, 2025, 3:59 PM

19.00

-2.89%

After-hours: Apr 15, 2025, 05:27 PM EDT

Citi Trends Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	19.73	n/a	20.42	n/a	19.47	n/a	19.59	n/a	-1.36%	81,780
Apr 14, 2025	20.78	20.78	20.78	20.78	19.13	19.13	19.86	19.86	1.43%	103,800
Apr 11, 2025	19.83	19.83	19.83	19.83	18.50	18.50	19.58	19.58	-1.90%	69,600
Apr 10, 2025	20.05	20.05	20.37	20.37	18.79	18.79	19.96	19.96	-3.15%	125,223
Apr 9, 2025	18.06	18.06	21.47	21.47	18.06	18.06	20.61	20.61	12.50%	101,135
Apr 8, 2025	20.21	20.21	20.26	20.26	17.98	17.98	18.32	18.32	-4.28%	76,500
Apr 7, 2025	18.39	18.39	19.80	19.80	18.29	18.29	19.14	19.14	-0.57%	78,848
Apr 4, 2025	18.56	18.56	19.55	19.55	16.82	16.82	19.25	19.25	-1.33%	99,500
Apr 3, 2025	20.74	20.74	20.80	20.80	18.91	18.91	19.51	19.51	-13.63%	91,028
Apr 2, 2025	21.19	21.19	23.00	23.00	21.19	21.19	22.59	22.59	5.46%	53,224
Apr 1, 2025	21.98	21.98	22.12	22.12	21.20	21.20	21.42	21.42	-3.25%	47,400
Mar 31, 2025	21.89	21.89	22.48	22.48	21.06	21.06	22.14	22.14	-2.17%	68,500
Mar 28, 2025	23.14	23.14	23.19	23.19	21.65	21.65	22.63	22.63	-0.61%	84,600
Mar 27, 2025	21.20	21.20	23.14	23.14	21.09	21.09	22.77	22.77	7.51%	55,000
Mar 26, 2025	21.34	21.34	21.64	21.64	20.28	20.28	21.18	21.18	-0.75%	129,603
Mar 25, 2025	22.16	22.16	23.00	23.00	21.34	21.34	21.34	21.34	-4.48%	107,300
Mar 24, 2025	21.57	21.57	22.64	22.64	21.17	21.17	22.34	22.34	6.13%	83,722
Mar 21, 2025	19.72	19.72	21.10	21.10	19.72	19.72	21.05	21.05	4.67%	291,411
Mar 20, 2025	20.93	20.93	21.73	21.73	19.82	19.82	20.11	20.11	-5.41%	169,300
Mar 19, 2025	22.57	22.57	22.57	22.57	20.94	20.94	21.26	21.26	-4.06%	70,900
Mar 18, 2025	22.00	22.00	25.37	25.37	21.01	21.01	22.16	22.16	2.88%	150,302
Mar 17, 2025	20.87	20.87	21.97	21.97	20.87	20.87	21.54	21.54	4.31%	120,390
Mar 14, 2025	20.14	20.14	20.98	20.98	20.12	20.12	20.65	20.65	4.72%	65,113
Mar 13, 2025	20.92	20.92	20.92	20.92	19.60	19.60	19.72	19.72	-5.96%	72,635
Mar 12, 2025	20.91	20.91	21.03	21.03	20.17	20.17	20.97	20.97	2.79%	64,138
Mar 11, 2025	21.87	21.87	22.35	22.35	20.36	20.36	20.40	20.40	-6.12%	94,300
Mar 10, 2025	23.05	23.05	23.42	23.42	21.59	21.59	21.73	21.73	-8.04%	102,700
Mar 7, 2025	25.22	25.22	25.22	25.22	23.01	23.01	23.63	23.63	-5.63%	171,029
Mar 6, 2025	24.12	24.12	25.75	25.75	23.03	23.03	25.04	25.04	2.83%	119,936
Mar 5, 2025	23.71	23.71	24.46	24.46	23.39	23.39	24.35	24.35	1.93%	74,100
Mar 4, 2025	23.29	23.29	24.10	24.10	22.24	22.24	23.89	23.89	0.67%	59,100
Mar 3, 2025	24.71	24.71	25.01	25.01	23.04	23.04	23.73	23.73	-3.65%	97,300
Feb 28, 2025	24.25	24.25	25.09	25.09	23.88	23.88	24.63	24.63	3.23%	76,811
Feb 27, 2025	24.12	24.12	24.73	24.73	23.39	23.39	23.86	23.86	-1.04%	105,700
Feb 26, 2025	24.81	24.81	25.27	25.27	24.11	24.11	24.11	24.11	-2.51%	71,125
Feb 25, 2025	25.40	25.40	25.77	25.77	24.50	24.50	24.73	24.73	-2.45%	143,634
Feb 24, 2025	25.80	25.80	25.81	25.81	24.88	24.88	25.35	25.35	-0.24%	77,100
Feb 21, 2025	27.02	27.02	27.02	27.02	25.38	25.38	25.41	25.41	-4.87%	76,300
Feb 20, 2025	27.81	27.81	28.29	28.29	26.59	26.59	26.71	26.71	-4.16%	49,241
Feb 19, 2025	28.60	28.60	29.02	29.02	27.85	27.85	27.87	27.87	-3.50%	74,400
Feb 18, 2025	28.26	28.26	28.92	28.92	28.26	28.26	28.88	28.88	2.45%	54,214
Feb 14, 2025	28.19	28.19	28.54	28.54	27.70	27.70	28.19	28.19	1.04%	53,000
Feb 13, 2025	27.33	27.33	27.97	27.97	27.08	27.08	27.90	27.90	2.27%	59,700
Feb 12, 2025	27.60	27.60	27.98	27.98	27.15	27.15	27.28	27.28	-2.68%	72,000
Feb 11, 2025	27.76	27.76	29.41	29.41	27.52	27.52	28.03	28.03	0.72%	184,110
Feb 10, 2025	26.48	26.48	28.29	28.29	25.70	25.70	27.83	27.83	16.39%	251,400
Feb 7, 2025	24.12	24.12	24.20	24.20	22.82	22.82	23.91	23.91	-1.77%	136,602
Feb 6, 2025	24.10	24.10	24.67	24.67	23.66	23.66	24.34	24.34	2.40%	82,700
Feb 5, 2025	24.95	24.95	24.95	24.95	23.59	23.59	23.77	23.77	-5.07%	57,521
Feb 4, 2025	24.61	24.61	25.15	25.15	24.24	24.24	25.04	25.04	2.67%	72,000