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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.71	45.41	45.41	46.65	44.71	58,709
February 19, 2026	45.43	45.83	45.83	46.44	44.63	71,700
February 18, 2026	47	45.85	45.85	48	45.28	61,728
February 17, 2026	46.32	46.8	46.8	47.32	44.89	56,943
February 13, 2026	44.99	46.18	46.18	46.82	44.14	38,116
February 12, 2026	46.27	44.55	44.55	47	43.98	59,400
February 11, 2026	45.56	46.09	46.09	46.72	44.92	54,901
February 10, 2026	45.25	45.45	45.45	47.04	44.77	71,200
February 09, 2026	45.04	44.89	44.89	45.82	44.37	51,147
February 06, 2026	45.45	44.85	44.85	46.82	44.51	84,802
February 05, 2026	45.25	44.5	44.5	45.42	43.22	75,312
February 04, 2026	45.91	45.61	45.61	47.47	44.66	104,300
February 03, 2026	44.07	45.8	45.8	46.42	43.52	121,529
February 02, 2026	43.23	44.16	44.16	45.48	43.23	63,428
January 30, 2026	43.2	43.15	43.15	43.97	42.4	69,400
January 29, 2026	42.09	43.95	43.95	44.43	42.09	92,300
January 28, 2026	42.26	41.75	41.75	42.91	41.44	95,046
January 27, 2026	41.8	42.38	42.38	42.68	41.55	57,800
January 26, 2026	42.72	41.87	41.87	43.29	41.55	65,040
January 23, 2026	42.84	42.84	42.84	43.66	42.49	50,300
January 22, 2026	46.38	42.84	42.84	46.79	42.52	82,500
January 21, 2026	44.84	46.03	46.03	46.67	44.84	85,500
January 20, 2026	45.75	45.69	45.69	46.95	45.19	59,800
January 16, 2026	46.73	46.91	46.91	47.44	45.29	131,936
January 15, 2026	48	46.86	46.86	48.3	46.4	95,600
January 14, 2026	47.93	47.97	47.97	48.45	46.25	94,233
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

Citi Trends, Inc. (CTRN) NASDAQ