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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.18	34.54	34.54	35.87	34.23	75,817
September 09, 2025	37.51	35.17	35.17	37.98	34.91	81,025
September 08, 2025	37.65	37.82	37.82	38.72	37.12	221,707
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

Citi Trends, Inc. (CTRN) NASDAQ