Citi Trends, Inc. - CTRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.78	44.87	44.87	45.19	43.71	90,317
December 03, 2025	44.25	43.81	43.81	47.16	43.28	138,917
December 02, 2025	49.32	43.47	43.47	49.5	37.85	413,700
December 01, 2025	44.49	44.07	44.07	46.95	43.73	195,914
November 28, 2025	45.33	45.29	45.29	45.92	44.3	56,300
November 26, 2025	45.27	44.99	44.99	45.51	44.76	133,600
November 25, 2025	44.17	45.17	45.17	45.63	43.28	96,400
November 24, 2025	41.91	43.83	43.83	44.32	41.06	75,005
November 21, 2025	40.22	41.91	41.91	42.65	38.6	88,700
November 20, 2025	40.23	40.35	40.35	41.75	40	77,818
November 19, 2025	39.11	39.85	39.85	40.79	39.11	76,433
November 18, 2025	38.37	39.24	39.24	39.56	38.02	71,200
November 17, 2025	39.76	38.37	38.37	40.03	38.32	74,937
November 14, 2025	39.64	40.07	40.07	40.42	39.3	74,000
November 13, 2025	40.13	40.25	40.25	41	38.46	107,320
November 12, 2025	40.46	40.47	40.47	40.61	39.72	49,606
November 11, 2025	39.49	40.08	40.08	40.9	39.3	100,425
November 10, 2025	39	39.47	39.47	39.76	38.55	133,630
November 07, 2025	38.7	38.7	38.7	39.24	37.44	101,481
November 06, 2025	37.44	39.16	39.16	39.17	37	144,447
November 05, 2025	36.1	37.41	37.41	37.43	36.1	132,200
November 04, 2025	35.93	35.99	35.99	37.49	35	75,000
November 03, 2025	35.44	36.6	36.6	37.52	35.14	278,300
October 31, 2025	35.22	35.82	35.82	35.99	34.8	69,826
October 30, 2025	35.5	35.47	35.47	36	35.05	37,705
October 29, 2025	35.87	35.71	35.71	36.38	34.52	63,747
October 28, 2025	36.2	36.15	36.15	36.68	35.95	37,190
October 27, 2025	36.68	36.17	36.17	37.39	36.03	56,132
October 24, 2025	35.75	36.47	36.47	36.99	35.75	50,400
October 23, 2025	35.07	35.6	35.6	35.95	34.43	85,939
October 22, 2025	35.57	34.92	34.92	36.01	34.52	61,906
October 21, 2025	35.83	35.87	35.87	36.19	35.52	60,200
October 20, 2025	35.89	36.19	36.19	36.9	35.42	49,800
October 17, 2025	35.74	35.56	35.56	36	35.12	71,200
October 16, 2025	36.61	36.1	36.1	36.95	35.96	65,800
October 15, 2025	36.49	36.5	36.5	36.93	35.93	92,300
October 14, 2025	35.27	36.05	36.05	36.74	35.13	108,700
October 13, 2025	35.66	35.97	35.97	36.86	35.52	62,100
October 10, 2025	36.29	34.93	34.93	36.29	34.47	58,300
October 09, 2025	35.89	36.29	36.29	37.45	34.53	96,939
October 08, 2025	31.38	36.08	36.08	37.63	31.38	179,100
October 07, 2025	31.66	31.38	31.38	32.87	30.73	248,300
October 06, 2025	32.79	31.68	31.68	33.09	31.41	104,971
October 03, 2025	32.13	32.51	32.51	32.67	31.54	109,900
October 02, 2025	31.23	31.97	31.97	32.01	30.81	77,808
October 01, 2025	31.16	31.16	31.16	31.77	29.6	110,900
September 30, 2025	31.22	31.03	31.03	31.6	30.4	105,622
September 29, 2025	30.93	31.09	31.09	31.44	30.39	67,090
September 26, 2025	30.85	30.74	30.74	31.02	30.53	36,734
September 25, 2025	31.08	30.85	30.85	31.12	30.43	58,033
September 24, 2025	31.76	31.38	31.38	32.34	31.03	38,300
September 23, 2025	33	31.36	31.36	33.19	31.3	52,300
September 22, 2025	32.32	32.86	32.86	33	31.71	97,214
September 19, 2025	33.99	32.39	32.39	34.09	31.7	200,433
September 18, 2025	32.69	33.95	33.95	34.8	32.32	107,900
September 17, 2025	33.1	32.99	32.99	33.93	32.1	105,600
September 16, 2025	34.36	32.94	32.94	34.44	32.77	77,900
September 15, 2025	34.03	34.58	34.58	34.74	33.68	98,600
September 12, 2025	33.58	33.93	33.93	34	33.06	90,500
September 11, 2025	34.54	33.77	33.77	35.74	33.59	93,211

Citi Trends, Inc. (CTRN) NASDAQ