Citi Trends, Inc. - Common Stock (CTRN)

Historical Prices For Citi Trends, Inc. - Common Stock (CTRN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	35.07	35.95	34.43	35.60	85,939	35.60
10/22/2025	35.57	36.01	34.52	34.92	61,906	34.92
10/21/2025	35.83	36.19	35.52	35.87	60,165	35.87
10/20/2025	35.89	36.90	35.42	36.19	49,765	36.19
10/17/2025	35.74	36.00	35.12	35.56	71,154	35.56
10/16/2025	36.61	36.95	35.96	36.10	65,769	36.10
10/15/2025	36.49	36.93	35.93	36.50	92,289	36.50
10/14/2025	35.27	36.74	35.13	36.05	108,677	36.05
10/13/2025	35.66	36.86	35.52	35.97	62,086	35.97
10/10/2025	36.29	36.29	34.47	34.93	58,295	34.93
10/09/2025	35.89	37.45	34.53	36.29	96,939	36.29
10/08/2025	31.38	37.63	31.38	36.08	179,099	36.08
10/07/2025	31.66	32.87	30.73	31.38	248,264	31.38
10/06/2025	32.79	33.09	31.41	31.68	106,954	31.68
10/03/2025	32.13	32.66	31.54	32.51	109,859	32.51
10/02/2025	31.23	32.01	30.81	31.97	77,808	31.97
10/01/2025	31.16	31.77	29.60	31.16	110,869	31.16
9/30/2025	31.22	31.60	30.40	31.03	105,622	31.03
9/29/2025	30.93	31.44	30.39	31.09	69,193	31.09
9/26/2025	30.85	31.02	30.53	30.74	37,619	30.74
9/25/2025	31.08	31.12	30.43	30.85	58,033	30.85
9/24/2025	31.76	32.34	31.03	31.38	38,255	31.38
9/23/2025	33.00	33.19	31.30	31.36	52,282	31.36
9/22/2025	32.32	33.00	31.71	32.86	97,214	32.86
9/19/2025	33.99	34.09	31.70	32.39	200,433	32.39
9/18/2025	32.69	34.80	32.32	33.95	107,878	33.95
9/17/2025	33.10	33.93	32.10	32.99	105,553	32.99
9/16/2025	34.36	34.44	32.77	32.94	77,882	32.94
9/15/2025	34.03	34.74	33.68	34.58	98,597	34.58
9/12/2025	33.58	34.00	33.06	33.93	90,469	33.93
9/11/2025	34.54	35.74	33.59	33.77	93,211	33.77
9/10/2025	35.18	35.87	34.23	34.54	75,817	34.54
9/09/2025	37.51	37.98	34.91	35.17	81,025	35.17
9/08/2025	37.65	38.72	37.12	37.82	221,710	37.82
9/05/2025	38.81	38.97	37.44	37.71	146,125	37.71
9/04/2025	36.78	39.37	36.78	38.74	161,002	38.74
9/03/2025	35.01	37.05	34.69	36.78	209,598	36.78
9/02/2025	35.00	36.41	34.35	35.02	100,247	35.02
8/29/2025	36.95	37.38	35.17	35.63	116,821	35.63
8/28/2025	36.99	38.19	36.48	36.95	85,492	36.95
8/27/2025	34.70	37.19	34.47	36.78	155,607	36.78
8/26/2025	37.00	39.17	33.06	33.95	191,540	33.95
8/25/2025	32.59	34.28	31.88	34.03	172,909	34.03
8/22/2025	32.32	33.36	29.20	32.59	55,018	32.59
8/21/2025	31.32	32.64	31.27	32.02	34,550	32.02
8/20/2025	32.18	32.51	31.22	31.32	33,337	31.32
8/19/2025	32.44	32.84	31.83	32.43	34,860	32.43
8/18/2025	31.78	32.27	31.07	32.21	32,407	32.21
8/15/2025	32.80	32.80	31.29	31.97	40,117	31.97
8/14/2025	32.63	33.06	32.00	32.69	48,072	32.69
8/13/2025	32.16	33.49	31.99	33.33	38,374	33.33
8/12/2025	31.49	32.09	31.10	31.80	51,037	31.80
8/11/2025	31.42	31.45	30.85	31.16	23,229	31.16
8/08/2025	30.62	32.47	30.62	31.56	55,655	31.56
8/07/2025	30.76	30.99	30.06	30.48	38,090	30.48
8/06/2025	30.44	30.65	30.14	30.45	38,277	30.45
8/05/2025	29.87	30.77	29.35	30.37	68,327	30.37
8/04/2025	29.50	29.71	29.13	29.65	34,145	29.65
8/01/2025	29.97	29.97	28.44	29.09	64,110	29.09
7/31/2025	29.40	30.73	29.32	30.52	68,619	30.52
7/30/2025	29.64	30.11	29.16	29.54	41,431	29.54
7/29/2025	30.49	30.49	29.07	29.51	41,558	29.51
7/28/2025	30.11	30.20	29.49	30.08	64,042	30.08
7/25/2025	30.44	31.09	29.93	29.99	39,516	29.99
7/24/2025	31.60	31.70	30.40	30.42	55,381	30.42