Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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