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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.81	37.71	37.71	38.97	37.44	146,125
September 04, 2025	36.78	38.74	38.74	39.37	36.78	161,002
September 03, 2025	35.01	36.78	36.78	37.06	34.69	209,600
September 02, 2025	35	35.02	35.02	36.42	34.35	100,247
August 29, 2025	36.95	35.63	35.63	37.38	35.17	116,821
August 28, 2025	36.99	36.95	36.95	38.19	36.48	85,500
August 27, 2025	34.7	36.78	36.78	37.19	34.47	155,607
August 26, 2025	37	33.95	33.95	39.17	33.06	191,715
August 25, 2025	32.59	34.03	34.03	34.28	31.88	173,029
August 22, 2025	32.32	32.59	32.59	33.36	29.2	55,018
August 21, 2025	31.32	32.02	32.02	32.64	31.27	34,600
August 20, 2025	32.18	31.32	31.32	32.51	31.22	33,337
August 19, 2025	32.44	32.43	32.43	32.84	31.83	34,900
August 18, 2025	31.78	32.21	32.21	32.27	31.07	32,407
August 15, 2025	32.8	31.97	31.97	32.8	31.29	40,117
August 14, 2025	32.63	32.69	32.69	33.06	32	48,100
August 13, 2025	32.16	33.33	33.33	33.49	31.99	38,400
August 12, 2025	31.49	31.8	31.8	32.09	31.1	51,037
August 11, 2025	31.42	31.16	31.16	31.45	30.85	23,229
August 08, 2025	30.62	31.56	31.56	32.47	30.62	55,700
August 07, 2025	30.76	30.48	30.48	30.99	30.06	38,100
August 06, 2025	30.44	30.45	30.45	30.65	30.14	38,277
August 05, 2025	29.87	30.37	30.37	30.77	29.35	68,327
August 04, 2025	29.5	29.65	29.65	29.71	29.13	34,145
August 01, 2025	29.97	29.09	29.09	29.97	28.44	64,110
July 31, 2025	29.4	30.52	30.52	30.73	29.32	68,619
July 30, 2025	29.64	29.54	29.54	30.11	29.17	41,431
July 29, 2025	30.49	29.51	29.51	30.49	29.07	41,600
July 28, 2025	30.11	30.08	30.08	30.2	29.49	64,042
July 25, 2025	30.44	29.99	29.99	31.09	29.93	39,516
July 24, 2025	31.6	30.42	30.42	31.7	30.4	55,400
July 23, 2025	31.92	31.65	31.65	32	31.18	85,800
July 22, 2025	31.56	31.77	31.77	32.12	31.16	72,217
July 21, 2025	31.04	31.24	31.24	31.99	30.79	45,433
July 18, 2025	31.02	30.83	30.83	31.02	30.15	43,100
July 17, 2025	30.18	30.74	30.74	30.87	30	62,500
July 16, 2025	30.42	30.11	30.11	30.42	29.66	47,657
July 15, 2025	30.47	29.83	29.83	30.47	29.71	59,834
July 14, 2025	30.25	30.26	30.26	30.73	30.25	37,100
July 11, 2025	30.34	30.18	30.18	30.45	29.89	51,700
July 10, 2025	30.33	30.66	30.66	31.33	30.33	58,336
July 09, 2025	30.86	30.39	30.39	31.05	30.32	41,822
July 08, 2025	32.37	30.9	30.9	32.86	30.84	76,400
July 07, 2025	32.69	32.16	32.16	33.04	32	92,742
July 03, 2025	33.3	32.95	32.95	33.4	32.79	27,345
July 02, 2025	33.07	33.14	33.14	33.45	32.56	120,529
July 01, 2025	33.01	33.04	33.04	33.68	32.55	67,163
June 30, 2025	33.4	33.39	33.39	34.01	33.19	226,111
June 27, 2025	31.15	33.21	33.21	33.41	31.03	329,800
June 26, 2025	30.73	31.15	31.15	31.43	30.41	101,491
June 25, 2025	30.48	30.65	30.65	30.86	30.15	58,300
June 24, 2025	30.01	30.36	30.36	30.92	29.85	75,400
June 23, 2025	29.09	29.96	29.96	29.96	28.25	101,505
June 20, 2025	29.54	29.22	29.22	29.92	28.98	93,600
June 18, 2025	29.63	29.23	29.23	30.43	29.14	59,424
June 17, 2025	29.38	29.78	29.78	29.96	29.35	74,148
June 16, 2025	30.46	29.87	29.87	30.76	29.67	72,739
June 13, 2025	31.45	30.18	30.18	31.89	30.13	89,214
June 12, 2025	33.05	32.07	32.07	33.4	31.72	79,721
June 11, 2025	34.51	33.33	33.33	34.51	33.04	67,393

Citi Trends, Inc. (CTRN) NASDAQ