Citi Trends, Inc. - Common Stock (CTRN)
46.60
+0.00 (0.00%)
NASDAQ· Last Trade: May 28th, 6:05 AM EDT
Historical Prices For Citi Trends, Inc. - Common Stock (CTRN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 44.27 | 48.37 | 40.74 | 46.60 | 141,271 | 46.60 |
| 5/26/2026 | 43.32 | 45.26 | 42.25 | 43.69 | 179,824 | 43.69 |
| 5/22/2026 | 38.50 | 42.74 | 37.67 | 42.61 | 202,320 | 42.61 |
| 5/21/2026 | 36.50 | 39.76 | 36.15 | 38.23 | 280,857 | 38.23 |
| 5/20/2026 | 37.60 | 37.80 | 36.05 | 36.28 | 172,791 | 36.28 |
| 5/19/2026 | 40.17 | 40.17 | 37.12 | 37.55 | 144,576 | 37.55 |
| 5/18/2026 | 41.47 | 42.47 | 40.15 | 40.53 | 110,985 | 40.53 |
| 5/15/2026 | 42.39 | 42.98 | 41.33 | 41.40 | 77,782 | 41.40 |
| 5/14/2026 | 41.98 | 43.04 | 41.35 | 42.89 | 58,495 | 42.89 |
| 5/13/2026 | 42.93 | 44.24 | 40.95 | 41.50 | 135,312 | 41.50 |
| 5/12/2026 | 43.83 | 45.78 | 42.23 | 43.43 | 163,176 | 43.43 |
| 5/11/2026 | 46.30 | 48.00 | 43.56 | 44.28 | 160,721 | 44.28 |
| 5/08/2026 | 47.16 | 47.81 | 46.10 | 46.21 | 58,797 | 46.21 |
| 5/07/2026 | 46.27 | 47.95 | 44.93 | 47.17 | 61,789 | 47.17 |
| 5/06/2026 | 47.47 | 47.56 | 46.25 | 46.44 | 47,593 | 46.44 |
| 5/05/2026 | 45.76 | 47.66 | 45.76 | 46.82 | 40,647 | 46.82 |
| 5/04/2026 | 47.50 | 50.29 | 44.54 | 45.64 | 232,915 | 45.64 |
| 5/01/2026 | 48.92 | 53.77 | 47.68 | 47.96 | 100,568 | 47.96 |
| 4/30/2026 | 48.05 | 50.29 | 47.20 | 48.71 | 83,014 | 48.71 |
| 4/29/2026 | 48.94 | 49.37 | 47.52 | 47.79 | 41,128 | 47.79 |
| 4/28/2026 | 49.35 | 49.62 | 48.37 | 49.24 | 36,975 | 49.24 |
| 4/27/2026 | 50.52 | 50.81 | 49.10 | 49.20 | 47,164 | 49.20 |
| 4/24/2026 | 49.13 | 50.92 | 48.70 | 50.66 | 69,832 | 50.66 |
| 4/23/2026 | 48.63 | 49.62 | 48.31 | 49.36 | 63,937 | 49.36 |
| 4/22/2026 | 49.47 | 50.31 | 48.69 | 48.93 | 76,378 | 48.93 |
| 4/21/2026 | 50.67 | 51.65 | 49.03 | 49.26 | 116,632 | 49.26 |
| 4/20/2026 | 51.03 | 52.98 | 49.46 | 50.57 | 99,141 | 50.57 |
| 4/17/2026 | 51.16 | 53.17 | 50.88 | 51.69 | 105,948 | 51.69 |
| 4/16/2026 | 47.92 | 50.24 | 46.24 | 49.97 | 166,512 | 49.97 |
| 4/15/2026 | 45.36 | 47.68 | 45.26 | 47.25 | 80,308 | 47.25 |
| 4/14/2026 | 44.67 | 46.87 | 44.67 | 45.28 | 71,094 | 45.28 |
| 4/13/2026 | 44.54 | 49.31 | 43.74 | 44.65 | 171,668 | 44.65 |
| 4/10/2026 | 45.30 | 45.32 | 44.32 | 44.85 | 34,626 | 44.85 |
| 4/09/2026 | 44.04 | 47.35 | 43.94 | 45.29 | 88,692 | 45.29 |
| 4/08/2026 | 44.46 | 45.99 | 43.69 | 44.39 | 75,192 | 44.39 |
| 4/07/2026 | 45.13 | 45.31 | 42.32 | 42.43 | 71,307 | 42.43 |
| 4/06/2026 | 43.53 | 48.11 | 43.53 | 45.82 | 142,059 | 45.82 |
| 4/02/2026 | 42.80 | 43.89 | 41.67 | 43.37 | 43,283 | 43.37 |
| 4/01/2026 | 43.32 | 45.55 | 43.32 | 44.09 | 73,849 | 44.09 |
| 3/31/2026 | 42.65 | 43.99 | 41.42 | 43.32 | 72,722 | 43.32 |
| 3/30/2026 | 42.71 | 44.15 | 41.78 | 42.02 | 71,139 | 42.02 |
| 3/27/2026 | 43.20 | 44.44 | 41.96 | 42.33 | 83,239 | 42.33 |
| 3/26/2026 | 42.80 | 45.32 | 42.22 | 42.72 | 96,719 | 42.72 |
| 3/25/2026 | 45.20 | 45.82 | 43.42 | 43.53 | 62,883 | 43.53 |
| 3/24/2026 | 44.93 | 46.24 | 44.49 | 44.63 | 79,769 | 44.63 |
| 3/23/2026 | 44.57 | 47.02 | 44.51 | 45.84 | 120,873 | 45.84 |
| 3/20/2026 | 47.92 | 47.92 | 43.84 | 43.86 | 168,189 | 43.86 |
| 3/19/2026 | 48.94 | 54.07 | 47.25 | 47.86 | 140,448 | 47.86 |
| 3/18/2026 | 51.82 | 54.65 | 49.26 | 49.41 | 119,008 | 49.41 |
| 3/17/2026 | 54.04 | 56.78 | 49.32 | 51.66 | 365,598 | 51.66 |
| 3/16/2026 | 44.11 | 45.54 | 43.89 | 44.17 | 86,174 | 44.17 |
| 3/13/2026 | 47.64 | 47.99 | 42.57 | 43.25 | 86,060 | 43.25 |
| 3/12/2026 | 48.37 | 49.34 | 47.55 | 47.66 | 47,240 | 47.66 |
| 3/11/2026 | 48.34 | 49.70 | 47.98 | 49.11 | 39,009 | 49.11 |
| 3/10/2026 | 47.12 | 49.83 | 47.12 | 48.69 | 47,580 | 48.69 |
| 3/09/2026 | 45.41 | 47.11 | 43.91 | 47.04 | 78,980 | 47.04 |
| 3/06/2026 | 46.59 | 48.03 | 45.28 | 46.61 | 120,673 | 46.61 |
| 3/05/2026 | 47.49 | 48.88 | 46.71 | 48.12 | 53,332 | 48.12 |
| 3/04/2026 | 46.92 | 48.78 | 46.49 | 48.10 | 56,805 | 48.10 |
| 3/03/2026 | 45.83 | 46.66 | 44.01 | 46.48 | 81,891 | 46.48 |
| 3/02/2026 | 46.39 | 47.32 | 45.10 | 46.90 | 52,445 | 46.90 |