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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.24	47.75	47.75	48.93	45.71	103,765
January 12, 2026	48.42	47.89	47.89	49.37	46.01	167,900
January 09, 2026	46.99	48.43	48.43	49.01	46.26	136,600
January 08, 2026	44.2	46.69	46.69	46.86	44.2	182,334
January 07, 2026	45.93	44.16	44.16	46.7	44.02	89,742
January 06, 2026	44.64	46.13	46.13	47.28	44.49	134,600
January 05, 2026	41.4	44.91	44.91	45.3	40.61	130,333
January 02, 2026	41.62	41.53	41.53	42.33	39.52	413,053
December 31, 2025	40.83	41.56	41.56	41.97	40.34	255,439
December 30, 2025	41.73	40.74	40.74	41.77	40.5	158,800
December 29, 2025	39.94	41.94	41.94	42.3	39.75	116,149
December 26, 2025	40.83	40.17	40.12	42.33	39.28	107,737
December 24, 2025	40.67	40.75	40.75	41.06	39.85	54,506
December 23, 2025	43	40.81	40.81	44.57	40.57	106,129
December 22, 2025	42.09	43.02	43.02	43.53	41.9	103,268
December 19, 2025	43.25	41.9	41.9	43.34	41.5	136,200
December 18, 2025	43.21	43.44	43.44	43.96	43.07	56,619
December 17, 2025	43.01	42.91	42.91	44.08	42.74	104,944
December 16, 2025	44.52	42.88	42.88	44.76	42.73	121,838
December 15, 2025	44.96	44.62	44.62	45.83	44.41	109,625
December 12, 2025	44.41	44.5	44.5	46	43.87	123,193
December 11, 2025	46.08	44.18	44.18	47.22	43.84	137,020
December 10, 2025	47.87	45.88	45.88	48.21	45.8	94,200
December 09, 2025	45.72	48.14	48.14	48.49	45.72	81,000
December 08, 2025	45.76	45.89	45.89	46.03	44.82	78,823
December 05, 2025	44.48	45.76	45.76	45.9	43.97	87,647
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

Citi Trends, Inc. (CTRN) NASDAQ