Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.29	59.22	55.29	59.12	59.12	5.16%	618,506
Jun 25, 2026	60.54	60.54	53.55	56.22	56.22	-11.38%	988,411
Jun 24, 2026	62.21	66.38	61.89	63.44	63.44	2.50%	217,292
Jun 23, 2026	62.11	63.37	61.50	61.89	61.89	-2.67%	168,768
Jun 22, 2026	60.66	64.43	59.74	63.59	63.59	4.83%	283,482
Jun 18, 2026	57.78	63.10	57.78	60.66	60.66	6.72%	347,117
Jun 17, 2026	55.60	57.39	55.40	56.84	56.84	2.21%	144,111
Jun 16, 2026	55.31	58.26	55.04	55.61	55.61	0.65%	237,667
Jun 15, 2026	51.50	55.86	50.62	55.25	55.25	9.10%	200,405
Jun 12, 2026	48.64	51.55	48.63	50.64	50.64	5.57%	182,015
Jun 11, 2026	46.36	48.55	45.91	47.97	47.97	5.06%	238,910
Jun 10, 2026	43.34	45.69	43.34	45.66	45.66	4.51%	79,547
Jun 9, 2026	43.80	45.32	42.27	43.69	43.69	0.21%	69,073
Jun 8, 2026	43.63	44.66	42.77	43.60	43.60	1.25%	72,162
Jun 5, 2026	45.46	46.23	42.87	43.06	43.06	-6.88%	96,415
Jun 4, 2026	46.82	49.34	45.86	46.24	46.24	0.89%	184,425
Jun 3, 2026	45.35	47.56	44.87	45.83	45.83	-0.61%	124,737
Jun 2, 2026	50.92	50.92	43.00	46.11	46.11	4.13%	124,575
Jun 1, 2026	45.66	47.49	44.00	44.28	44.28	-3.76%	120,862
May 29, 2026	49.82	49.92	44.61	46.01	46.01	-8.89%	188,419
May 28, 2026	53.30	54.30	49.13	50.50	50.50	8.37%	295,124
May 27, 2026	44.27	48.37	40.74	46.60	46.60	6.66%	141,291
May 26, 2026	43.32	45.26	42.25	43.69	43.69	2.53%	179,824
May 22, 2026	38.50	42.74	37.67	42.61	42.61	11.46%	202,319
May 21, 2026	36.50	39.76	36.15	38.23	38.23	5.37%	280,857
May 20, 2026	37.60	37.80	36.05	36.28	36.28	-3.38%	172,790
May 19, 2026	40.17	40.17	37.12	37.55	37.55	-7.35%	144,574
May 18, 2026	41.47	42.47	40.15	40.53	40.53	-2.10%	110,985
May 15, 2026	42.39	42.98	41.33	41.40	41.40	-3.47%	77,781
May 14, 2026	41.98	43.04	41.35	42.89	42.89	3.35%	58,494
May 13, 2026	42.93	44.24	40.96	41.50	41.50	-4.44%	135,322
May 12, 2026	43.83	45.78	42.23	43.43	43.43	-1.92%	163,175
May 11, 2026	46.30	48.00	43.56	44.28	44.28	-4.18%	160,736
May 8, 2026	47.16	47.81	46.10	46.21	46.21	-2.04%	58,797
May 7, 2026	46.27	47.95	44.93	47.17	47.17	1.57%	61,787
May 6, 2026	47.47	47.56	46.25	46.44	46.44	-0.81%	47,593
May 5, 2026	45.76	47.66	45.76	46.82	46.82	2.59%	40,648
May 4, 2026	47.50	50.29	44.54	45.64	45.64	-4.84%	232,915
May 1, 2026	48.92	53.77	47.68	47.96	47.96	-1.54%	100,567
Apr 30, 2026	48.05	50.29	47.20	48.71	48.71	1.93%	83,014
Apr 29, 2026	48.94	49.37	47.52	47.79	47.79	-2.94%	41,128
Apr 28, 2026	49.35	49.62	48.37	49.24	49.24	0.08%	36,974
Apr 27, 2026	50.52	50.81	49.10	49.20	49.20	-2.88%	47,164
Apr 24, 2026	49.13	50.92	48.70	50.66	50.66	2.63%	69,831
Apr 23, 2026	48.63	49.62	48.31	49.36	49.36	0.88%	63,937
Apr 22, 2026	49.47	50.31	48.69	48.93	48.93	-0.67%	76,377
Apr 21, 2026	50.67	51.65	49.03	49.26	49.26	-2.59%	116,631
Apr 20, 2026	51.03	52.98	49.46	50.57	50.57	-2.17%	99,142
Apr 17, 2026	50.80	53.17	50.80	51.69	51.69	3.44%	105,947
Apr 16, 2026	47.92	50.25	46.24	49.97	49.97	5.76%	166,512
Apr 15, 2026	45.36	47.68	45.26	47.25	47.25	4.35%	80,307
Apr 14, 2026	44.67	46.87	44.67	45.28	45.28	1.41%	71,093
Apr 13, 2026	44.54	49.31	43.74	44.65	44.65	-0.45%	171,668
Apr 10, 2026	45.30	45.32	44.32	44.85	44.85	-0.97%	34,626
Apr 9, 2026	44.04	47.35	43.94	45.29	45.29	2.03%	88,692
Apr 8, 2026	44.46	46.00	43.69	44.39	44.39	4.62%	75,191
Apr 7, 2026	45.13	45.32	42.32	42.43	42.43	-7.40%	71,306
Apr 6, 2026	43.53	48.11	43.53	45.82	45.82	5.65%	142,058
Apr 2, 2026	42.80	43.89	41.67	43.37	43.37	-1.63%	43,282
Apr 1, 2026	43.32	45.55	43.32	44.09	44.09	1.78%	73,849
Mar 31, 2026	42.65	43.99	41.43	43.32	43.32	3.09%	72,722
Mar 30, 2026	42.71	44.15	41.79	42.02	42.02	-0.73%	71,139
Mar 27, 2026	43.20	44.44	41.96	42.33	42.33	-0.91%	83,037
Mar 26, 2026	42.80	45.32	42.22	42.72	42.72	-1.86%	96,719
Mar 25, 2026	45.20	45.82	43.43	43.53	43.53	-2.46%	62,882
Mar 24, 2026	44.93	46.24	44.49	44.63	44.63	-2.64%	79,768
Mar 23, 2026	44.57	47.02	44.51	45.84	45.84	4.51%	120,872
Mar 20, 2026	47.92	47.92	43.84	43.86	43.86	-8.36%	168,177
Mar 19, 2026	48.94	54.07	47.25	47.86	47.86	-3.14%	140,446
Mar 18, 2026	51.82	54.65	49.26	49.41	49.41	-4.36%	119,007
Mar 17, 2026	54.04	56.78	49.32	51.66	51.66	16.96%	365,598
Mar 16, 2026	44.11	45.54	43.89	44.17	44.17	2.13%	86,287
Mar 13, 2026	47.64	48.00	42.57	43.25	43.25	-9.25%	86,060
Mar 12, 2026	48.37	49.34	47.55	47.66	47.66	-2.95%	47,239
Mar 11, 2026	48.34	49.71	47.98	49.11	49.11	0.86%	39,009
Mar 10, 2026	47.12	49.83	47.12	48.69	48.69	3.51%	47,580
Mar 9, 2026	45.41	47.11	43.91	47.04	47.04	0.92%	78,980
Mar 6, 2026	46.59	48.03	45.28	46.61	46.61	-3.14%	120,673
Mar 5, 2026	47.49	48.88	46.71	48.12	48.12	0.04%	53,332
Mar 4, 2026	46.92	48.78	46.49	48.10	48.10	3.49%	56,804
Mar 3, 2026	45.83	46.66	44.01	46.48	46.48	-0.90%	81,891
Mar 2, 2026	46.39	47.32	45.10	46.90	46.90	-1.01%	52,495
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