Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	46.92	48.60	46.49	48.50	-	4.35%	14,679
Mar 3, 2026	45.83	46.66	44.01	46.48	46.48	-0.90%	81,882
Mar 2, 2026	46.39	47.32	45.10	46.90	46.90	-1.01%	52,445
Feb 27, 2026	47.60	48.08	45.99	47.38	47.38	-0.46%	87,135
Feb 26, 2026	46.65	48.60	46.47	47.60	47.60	1.60%	126,445
Feb 25, 2026	45.50	46.85	45.15	46.85	46.85	3.35%	76,583
Feb 24, 2026	43.64	45.97	43.60	45.33	45.33	3.87%	88,738
Feb 23, 2026	45.66	45.66	42.79	43.64	43.64	-3.90%	72,324
Feb 20, 2026	45.71	46.65	44.71	45.41	45.41	-0.92%	58,709
Feb 19, 2026	45.43	46.44	44.63	45.83	45.83	-0.04%	71,652
Feb 18, 2026	47.00	48.00	45.28	45.85	45.85	-2.03%	61,728
Feb 17, 2026	46.32	47.32	44.89	46.80	46.80	1.34%	56,943
Feb 13, 2026	44.99	46.82	44.14	46.18	46.18	3.67%	38,116
Feb 12, 2026	46.27	47.00	43.98	44.55	44.55	-3.35%	59,360
Feb 11, 2026	45.56	46.72	44.92	46.09	46.09	1.42%	54,901
Feb 10, 2026	45.25	47.04	44.77	45.45	45.45	1.24%	71,182
Feb 9, 2026	45.04	45.82	44.37	44.89	44.89	0.09%	51,147
Feb 6, 2026	45.45	46.82	44.51	44.85	44.85	0.79%	84,802
Feb 5, 2026	45.25	45.42	43.22	44.50	44.50	-2.43%	75,312
Feb 4, 2026	45.91	47.47	44.66	45.61	45.61	-0.41%	104,297
Feb 3, 2026	44.07	46.42	43.52	45.80	45.80	3.71%	121,529
Feb 2, 2026	43.23	45.48	43.23	44.16	44.16	2.34%	65,425
Jan 30, 2026	43.20	43.97	42.40	43.15	43.15	-1.82%	69,397
Jan 29, 2026	42.09	44.43	42.09	43.95	43.95	5.27%	92,260
Jan 28, 2026	42.26	42.91	41.44	41.75	41.75	-1.49%	95,046
Jan 27, 2026	41.80	42.68	41.55	42.38	42.38	1.22%	57,786
Jan 26, 2026	42.72	43.29	41.55	41.87	41.87	-2.26%	65,040
Jan 23, 2026	42.84	43.66	42.49	42.84	42.84	-	50,296
Jan 22, 2026	46.38	46.79	42.52	42.84	42.84	-6.93%	82,481
Jan 21, 2026	44.84	46.67	44.84	46.03	46.03	0.74%	85,485
Jan 20, 2026	45.75	46.95	45.19	45.69	45.69	-2.60%	59,784
Jan 16, 2026	46.73	47.44	45.29	46.91	46.91	0.11%	131,936
Jan 15, 2026	48.00	48.30	46.40	46.86	46.86	-2.31%	95,565
Jan 14, 2026	47.93	48.45	46.25	47.97	47.97	0.46%	94,233
Jan 13, 2026	47.94	48.93	45.71	47.75	47.75	-0.28%	104,358
Jan 12, 2026	48.42	49.37	46.01	47.89	47.89	-1.13%	167,887
Jan 9, 2026	46.99	49.01	46.26	48.43	48.43	3.73%	136,566
Jan 8, 2026	44.20	46.86	44.20	46.69	46.69	5.73%	182,334
Jan 7, 2026	45.93	46.70	44.02	44.16	44.16	-4.27%	89,742
Jan 6, 2026	44.64	47.28	44.49	46.13	46.13	2.72%	134,561
Jan 5, 2026	41.40	45.30	40.61	44.91	44.91	8.14%	130,333
Jan 2, 2026	41.62	42.33	39.52	41.53	41.53	-0.07%	413,136
Dec 31, 2025	40.83	41.97	40.34	41.56	41.56	2.01%	255,439
Dec 30, 2025	41.73	41.77	40.50	40.74	40.74	-2.86%	158,770
Dec 29, 2025	39.94	42.30	39.75	41.94	41.94	4.41%	116,149
Dec 26, 2025	40.83	42.33	39.28	40.17	40.17	-1.42%	113,265
Dec 24, 2025	40.67	41.06	39.85	40.75	40.75	-0.15%	54,506
Dec 23, 2025	43.00	44.57	40.57	40.81	40.81	-5.14%	106,129
Dec 22, 2025	42.09	43.53	41.90	43.02	43.02	2.67%	106,651
Dec 19, 2025	43.25	43.34	41.50	41.90	41.90	-3.55%	136,176
Dec 18, 2025	43.21	43.96	43.07	43.44	43.44	1.24%	56,619
Dec 17, 2025	43.01	44.08	42.74	42.91	42.91	0.07%	104,944
Dec 16, 2025	44.52	44.76	42.73	42.88	42.88	-3.90%	121,838
Dec 15, 2025	44.96	45.83	44.41	44.62	44.62	0.27%	109,625
Dec 12, 2025	44.41	46.00	43.87	44.50	44.50	0.72%	123,193
Dec 11, 2025	46.08	47.22	43.84	44.18	44.18	-3.71%	137,020
Dec 10, 2025	47.87	48.21	45.80	45.88	45.88	-4.69%	94,190
Dec 9, 2025	45.72	48.49	45.72	48.14	48.14	4.90%	80,953
Dec 8, 2025	45.76	46.03	44.82	45.89	45.89	0.28%	78,823
Dec 5, 2025	44.48	45.90	43.97	45.76	45.76	1.98%	87,647
Dec 4, 2025	43.78	45.20	43.71	44.87	44.87	2.42%	95,295
Dec 3, 2025	44.25	47.16	43.28	43.81	43.81	0.78%	138,972
Dec 2, 2025	49.32	49.50	37.85	43.47	43.47	-1.36%	413,673
Dec 1, 2025	44.49	46.95	43.73	44.07	44.07	-2.69%	195,914
Nov 28, 2025	45.33	45.92	44.30	45.29	45.29	0.67%	56,290
Nov 26, 2025	45.27	45.51	44.76	44.99	44.99	-0.40%	133,599
Nov 25, 2025	44.17	45.63	43.28	45.17	45.17	3.06%	96,353
Nov 24, 2025	41.91	44.32	41.06	43.83	43.83	4.58%	75,005
Nov 21, 2025	40.22	42.65	38.60	41.91	41.91	3.87%	88,668
Nov 20, 2025	40.23	41.75	40.00	40.35	40.35	1.25%	77,818
Nov 19, 2025	39.11	40.79	39.11	39.85	39.85	1.55%	76,433
Nov 18, 2025	38.37	39.56	38.02	39.24	39.24	2.27%	71,168
Nov 17, 2025	39.76	40.03	38.32	38.37	38.37	-4.24%	74,937
Nov 14, 2025	39.64	40.43	39.30	40.07	40.07	-0.45%	73,992
Nov 13, 2025	40.13	41.00	38.46	40.25	40.25	-0.54%	107,320
Nov 12, 2025	40.46	40.61	39.72	40.47	40.47	0.97%	49,606
Nov 11, 2025	39.49	40.90	39.30	40.08	40.08	1.55%	100,425
Nov 10, 2025	39.00	39.76	38.55	39.47	39.47	1.99%	133,630
Nov 7, 2025	38.70	39.24	37.44	38.70	38.70	-1.17%	101,481
Nov 6, 2025	37.44	39.17	37.00	39.16	39.16	4.68%	144,447
Nov 5, 2025	36.10	37.43	36.10	37.41	37.41	3.93%	132,182
Nov 4, 2025	35.93	37.49	35.00	36.00	36.00	-1.65%	74,960
Nov 3, 2025	35.44	37.52	35.14	36.60	36.60	2.18%	278,256
Oct 31, 2025	35.22	35.99	34.80	35.82	35.82	0.99%	69,826
Oct 30, 2025	35.50	36.00	35.05	35.47	35.47	-0.67%	37,705
Oct 29, 2025	35.87	36.38	34.52	35.71	35.71	-1.22%	63,747
Oct 28, 2025	36.07	36.68	35.93	36.15	36.15	-0.06%	37,958
Oct 27, 2025	36.68	37.39	36.03	36.17	36.17	-0.82%	56,132
Oct 24, 2025	35.75	36.99	35.75	36.47	36.47	2.44%	50,385
Oct 23, 2025	35.07	35.95	34.43	35.60	35.60	1.95%	85,939
Oct 22, 2025	35.57	36.01	34.52	34.92	34.92	-2.65%	61,906
Oct 21, 2025	35.83	36.19	35.52	35.87	35.87	-0.88%	60,165
Oct 20, 2025	35.89	36.90	35.42	36.19	36.19	1.77%	49,765
Oct 17, 2025	35.74	36.00	35.12	35.56	35.56	-1.50%	71,154
Oct 16, 2025	36.61	36.95	35.96	36.10	36.10	-1.10%	65,769
Oct 15, 2025	36.49	36.93	35.93	36.50	36.50	1.25%	92,289
Oct 14, 2025	35.27	36.74	35.13	36.05	36.05	0.24%	108,677
Oct 13, 2025	35.66	36.86	35.52	35.97	35.97	2.96%	62,086
Oct 10, 2025	36.29	36.29	34.47	34.93	34.93	-3.75%	58,295
Oct 9, 2025	35.89	37.45	34.53	36.29	36.29	0.58%	96,939