Citi Trends Inc. (CTRN) Historical Stock Price Data | Complete Trading History - Stocknear

Citi Trends Inc.

NASDAQ: CTRN · Real-Time Price · USD
30.74
-0.11 (-0.36%)
At close: Sep 26, 2025, 3:59 PM
30.74
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

CTRN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 30.85 31.02 30.53 30.74 30.74 -0.36% 36,727
Sep 25, 2025 31.08 31.12 30.43 30.85 30.85 -1.69% 58,033
Sep 24, 2025 31.76 32.34 31.03 31.38 31.38 0.06% 38,300
Sep 23, 2025 33.00 33.19 31.30 31.36 31.36 -4.56% 52,300
Sep 22, 2025 32.32 33.00 31.71 32.86 32.86 1.45% 97,214
Sep 19, 2025 33.99 34.09 31.70 32.39 32.39 -4.59% 200,433
Sep 18, 2025 32.69 34.80 32.32 33.95 33.95 2.91% 107,900
Sep 17, 2025 33.10 33.93 32.10 32.99 32.99 0.15% 105,600
Sep 16, 2025 34.36 34.44 32.77 32.94 32.94 -4.74% 77,900
Sep 15, 2025 34.03 34.74 33.68 34.58 34.58 1.92% 98,600
Sep 12, 2025 33.58 34.00 33.06 33.93 33.93 0.47% 90,500
Sep 11, 2025 34.54 35.74 33.59 33.77 33.77 -2.23% 93,211
Sep 10, 2025 35.18 35.87 34.23 34.54 34.54 -1.79% 75,817
Sep 9, 2025 37.51 37.98 34.91 35.17 35.17 -7.01% 81,025
Sep 8, 2025 37.65 38.72 37.12 37.82 37.82 0.29% 221,707
Sep 5, 2025 38.81 38.97 37.44 37.71 37.71 -2.66% 146,125
Sep 4, 2025 36.78 39.37 36.78 38.74 38.74 5.33% 161,002
Sep 3, 2025 35.01 37.06 34.69 36.78 36.78 5.03% 209,600
Sep 2, 2025 35.00 36.42 34.35 35.02 35.02 -1.71% 100,247
Aug 29, 2025 36.95 37.38 35.17 35.63 35.63 -3.57% 116,821