Citi Trends, Inc. CTRN
43.70 USD +0.65 (+1.51%)
Regular-session close
43.70 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.27 Day range 43.99
36.28 52-week range 76.18
- YTD
- +5.15%
- 1 year
- +8.57%
CTRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.05 | 43.99 | 42.27 | 43.70 | +0.65 | +1.51% | 143,669 |
| Nov 12, 2026 | 46.14 | 46.55 | 42.91 | 43.05 | -3.33 | -7.18% | 485,500 |
| Nov 11, 2026 | 45.55 | 46.99 | 45.15 | 46.38 | +0.82 | +1.80% | 147,800 |
| Nov 10, 2026 | 46.00 | 46.35 | 44.91 | 45.56 | -0.94 | -2.02% | 243,100 |
| Nov 9, 2026 | 46.03 | 47.87 | 44.50 | 46.50 | +1.49 | +3.31% | 381,200 |
| Nov 6, 2026 | 51.52 | 51.52 | 43.75 | 45.01 | -7.48 | -14.25% | 566,500 |
| Nov 5, 2026 | 58.76 | 59.52 | 52.25 | 52.49 | -5.29 | -9.16% | 239,300 |
| Nov 4, 2026 | 51.28 | 58.10 | 51.28 | 57.78 | +8.12 | +16.35% | 214,400 |
| Nov 3, 2026 | 52.53 | 52.74 | 49.32 | 49.66 | -2.31 | -4.44% | 190,900 |
| Nov 2, 2026 | 48.75 | 52.23 | 48.55 | 51.97 | +3.81 | +7.91% | 205,400 |
| Oct 30, 2026 | 48.51 | 49.56 | 47.28 | 48.16 | -0.38 | -0.78% | 175,600 |
| Oct 29, 2026 | 45.96 | 48.61 | 45.96 | 48.54 | +3.15 | +6.94% | 311,400 |
| Oct 28, 2026 | 45.46 | 46.87 | 45.05 | 45.39 | +0.04 | +0.09% | 317,800 |
| Oct 27, 2026 | 44.89 | 45.63 | 43.58 | 45.35 | +0.83 | +1.86% | 117,400 |
| Oct 26, 2026 | 45.86 | 46.57 | 44.38 | 44.52 | -0.89 | -1.96% | 142,400 |
| Oct 23, 2026 | 45.65 | 45.80 | 44.95 | 45.41 | -0.59 | -1.28% | 198,900 |
| Oct 22, 2026 | 45.64 | 46.34 | 44.56 | 46.00 | +0.08 | +0.17% | 183,000 |
| Oct 21, 2026 | 49.12 | 49.32 | 44.68 | 45.92 | -2.88 | -5.90% | 153,500 |
| Oct 20, 2026 | 49.15 | 51.73 | 48.46 | 48.80 | -0.09 | -0.18% | 469,100 |
| Oct 19, 2026 | 48.99 | 49.46 | 48.08 | 48.89 | +0.19 | +0.39% | 141,500 |
| Oct 16, 2026 | 49.87 | 50.87 | 48.03 | 48.70 | -1.24 | -2.48% | 118,900 |
| Oct 15, 2026 | 49.39 | 51.48 | 49.39 | 49.94 | +1.36 | +2.80% | 117,500 |
| Oct 14, 2026 | 48.51 | 50.01 | 47.17 | 48.58 | -1.01 | -2.04% | 88,000 |
| Oct 13, 2026 | 48.88 | 50.14 | 48.65 | 49.59 | +0.74 | +1.51% | 173,200 |
| Oct 12, 2026 | 51.08 | 51.08 | 47.81 | 48.85 | -2.70 | -5.24% | 125,100 |
| Oct 9, 2026 | 50.94 | 51.96 | 50.21 | 51.55 | +0.74 | +1.46% | 79,900 |
| Oct 8, 2026 | 49.56 | 51.00 | 49.30 | 50.81 | +0.50 | +0.99% | 87,200 |
| Oct 7, 2026 | 48.55 | 50.58 | 48.55 | 50.31 | +1.12 | +2.28% | 115,500 |
| Oct 6, 2026 | 48.17 | 49.74 | 47.76 | 49.19 | +1.33 | +2.78% | 121,800 |
| Oct 5, 2026 | 47.93 | 48.09 | 47.08 | 47.86 | -0.05 | -0.10% | 77,000 |
| Oct 2, 2026 | 50.08 | 50.39 | 47.64 | 47.91 | -1.49 | -3.02% | 138,600 |
| Oct 1, 2026 | 51.62 | 52.03 | 49.13 | 49.40 | -2.16 | -4.19% | 188,900 |
| Sep 30, 2026 | 50.73 | 51.89 | 48.92 | 51.56 | +0.86 | +1.70% | 278,700 |
| Sep 29, 2026 | 50.57 | 50.89 | 49.77 | 50.70 | -0.12 | -0.24% | 162,000 |
| Sep 28, 2026 | 48.50 | 51.45 | 48.50 | 50.82 | +1.79 | +3.65% | 145,900 |
| Sep 25, 2026 | 50.58 | 50.58 | 48.99 | 49.03 | -1.04 | -2.08% | 154,100 |
| Sep 24, 2026 | 50.65 | 51.01 | 49.54 | 50.07 | -0.49 | -0.97% | 140,900 |
| Sep 23, 2026 | 53.24 | 53.65 | 50.44 | 50.56 | -3.47 | -6.42% | 184,300 |
| Sep 22, 2026 | 56.08 | 56.77 | 53.63 | 54.03 | -1.31 | -2.37% | 178,600 |
| Sep 21, 2026 | 56.22 | 56.50 | 54.37 | 55.34 | -0.05 | -0.09% | 208,500 |
| Sep 18, 2026 | 58.34 | 59.15 | 55.28 | 55.39 | -3.16 | -5.40% | 802,700 |
| Sep 17, 2026 | 58.90 | 60.02 | 57.94 | 58.55 | +0.35 | +0.60% | 175,600 |
| Sep 16, 2026 | 58.09 | 59.82 | 56.60 | 58.20 | +1.10 | +1.93% | 221,800 |
| Sep 15, 2026 | 60.20 | 60.20 | 56.12 | 57.10 | -3.10 | -5.15% | 163,200 |
| Sep 14, 2026 | 59.77 | 60.51 | 58.14 | 60.20 | -0.42 | -0.69% | 168,100 |
| Sep 11, 2026 | 61.39 | 62.84 | 58.90 | 60.62 | -3.34 | -5.22% | 251,300 |
| Sep 10, 2026 | 65.52 | 67.03 | 63.77 | 63.96 | -2.25 | -3.40% | 93,600 |
| Sep 9, 2026 | 69.43 | 70.98 | 65.28 | 66.21 | -4.29 | -6.09% | 155,500 |
| Sep 8, 2026 | 71.01 | 71.01 | 68.06 | 70.50 | -0.66 | -0.93% | 130,100 |
| Sep 4, 2026 | 69.14 | 71.63 | 69.14 | 71.16 | +2.02 | +2.92% | 179,700 |
| Sep 3, 2026 | 68.31 | 69.39 | 67.23 | 69.14 | +1.64 | +2.43% | 86,200 |
| Sep 2, 2026 | 68.95 | 68.95 | 66.97 | 67.50 | -0.37 | -0.55% | 139,300 |
| Sep 1, 2026 | 66.71 | 69.13 | 66.44 | 67.87 | -0.20 | -0.29% | 140,200 |
| Aug 31, 2026 | 67.23 | 68.57 | 65.95 | 68.07 | +0.82 | +1.22% | 95,400 |
| Aug 28, 2026 | 68.52 | 70.00 | 66.37 | 67.25 | -1.42 | -2.07% | 209,400 |
| Aug 27, 2026 | 68.42 | 71.01 | 68.02 | 68.67 | -0.42 | -0.61% | 168,200 |
| Aug 26, 2026 | 70.65 | 71.91 | 68.50 | 69.09 | -0.62 | -0.89% | 196,300 |
| Aug 25, 2026 | 65.38 | 73.03 | 65.38 | 69.71 | -4.64 | -6.24% | 664,100 |
| Aug 24, 2026 | 73.37 | 75.07 | 73.20 | 74.35 | +2.64 | +3.68% | 156,400 |
| Aug 21, 2026 | 70.72 | 73.50 | 69.78 | 71.71 | +1.56 | +2.22% | 177,900 |
| Aug 20, 2026 | 69.24 | 70.40 | 66.67 | 70.15 | -0.76 | -1.07% | 169,600 |
| Aug 19, 2026 | 72.21 | 74.00 | 70.31 | 70.91 | -1.02 | -1.42% | 115,400 |
| Aug 18, 2026 | 72.70 | 73.01 | 71.80 | 71.93 | -0.74 | -1.02% | 64,100 |
| Aug 17, 2026 | 73.91 | 74.58 | 71.61 | 72.67 | -1.24 | -1.68% | 94,500 |
| Aug 14, 2026 | 74.54 | 74.75 | 72.89 | 73.91 | -0.63 | -0.85% | 79,800 |
65 days, newest first. Daily bars as drawn on the CTRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.