Citi Trends Inc. (CTRN)
NASDAQ: CTRN
· Real-Time Price · USD
37.71
-1.03 (-2.66%)
At close: Sep 05, 2025, 3:59 PM
37.71
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 36.99 | 38.19 | 36.48 | 36.95 | 36.95 | 0.46% | 85,500 |
| Aug 27, 2025 | 34.70 | 37.19 | 34.47 | 36.78 | 36.78 | 8.34% | 155,607 |
| Aug 26, 2025 | 37.00 | 39.17 | 33.06 | 33.95 | 33.95 | -0.24% | 191,715 |
| Aug 25, 2025 | 32.59 | 34.28 | 31.88 | 34.03 | 34.03 | 4.42% | 173,029 |
| Aug 22, 2025 | 32.32 | 33.36 | 29.20 | 32.59 | 32.59 | 1.78% | 55,018 |
| Aug 21, 2025 | 31.32 | 32.64 | 31.27 | 32.02 | 32.02 | 2.23% | 34,600 |
| Aug 20, 2025 | 32.18 | 32.51 | 31.22 | 31.32 | 31.32 | -3.42% | 33,337 |
| Aug 19, 2025 | 32.44 | 32.84 | 31.83 | 32.43 | 32.43 | 0.68% | 34,900 |
| Aug 18, 2025 | 31.78 | 32.27 | 31.07 | 32.21 | 32.21 | 0.75% | 32,407 |
| Aug 15, 2025 | 32.80 | 32.80 | 31.29 | 31.97 | 31.97 | -2.20% | 40,117 |
| Aug 14, 2025 | 32.63 | 33.06 | 32.00 | 32.69 | 32.69 | -1.92% | 48,100 |
| 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 |