Skip to main content

Citi Trends, Inc. - Common Stock (NQ: CTRN )

20.97 +0.57 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 20.91 21.03 20.17 20.97 64,138 +0.57(+2.79%)
Mar 11, 2025 21.87 22.34 20.36 20.40 94,278 -1.33(-6.12%)
Mar 10, 2025 23.05 23.42 21.59 21.73 102,681 -1.90(-8.04%)
Mar 07, 2025 25.22 25.22 23.01 23.63 171,029 -1.41(-5.63%)
Mar 06, 2025 24.12 25.75 23.03 25.04 119,936 +0.69(+2.83%)
Mar 05, 2025 23.71 24.46 23.39 24.35 74,092 +0.46(+1.93%)
Mar 04, 2025 23.29 24.10 22.24 23.89 59,055 +0.16(+0.67%)
Mar 03, 2025 24.71 25.01 23.04 23.73 97,266 -0.90(-3.65%)
Feb 28, 2025 24.25 25.09 23.88 24.63 76,811 +0.77(+3.23%)
Feb 27, 2025 24.12 24.73 23.39 23.86 105,691 -0.25(-1.04%)
Feb 26, 2025 24.81 25.27 24.11 24.11 71,125 -0.62(-2.51%)
Feb 25, 2025 25.40 25.77 24.50 24.73 143,634 -0.62(-2.45%)
Feb 24, 2025 25.80 25.81 24.88 25.35 77,081 -0.06(-0.24%)
Feb 21, 2025 27.02 27.02 25.38 25.41 76,257 -1.30(-4.87%)
Feb 20, 2025 27.81 28.29 26.59 26.71 49,241 -1.16(-4.16%)
Feb 19, 2025 28.60 29.02 27.85 27.87 74,355 -1.01(-3.50%)
Feb 18, 2025 28.26 28.91 28.26 28.88 54,214 +0.69(+2.45%)
Feb 14, 2025 28.19 28.54 27.70 28.19 52,980 +0.29(+1.04%)
Feb 13, 2025 27.33 27.97 27.08 27.90 59,652 +0.62(+2.27%)
Feb 12, 2025 27.60 27.98 27.15 27.28 71,983 -0.75(-2.68%)
Feb 11, 2025 27.76 29.41 27.52 28.03 184,110 +0.20(+0.72%)
Feb 10, 2025 26.48 28.29 25.70 27.83 251,376 +3.92(+16.39%)
Feb 07, 2025 24.12 24.20 22.82 23.91 136,602 -0.43(-1.77%)
Feb 06, 2025 24.10 24.67 23.66 24.34 82,689 +0.57(+2.40%)
Feb 05, 2025 24.95 24.95 23.59 23.77 57,521 -1.27(-5.07%)
Feb 04, 2025 24.61 25.15 24.24 25.04 71,968 +0.65(+2.67%)
Feb 03, 2025 25.17 25.36 23.86 24.39 92,528 -1.51(-5.83%)
Jan 31, 2025 26.12 26.36 25.18 25.90 129,729 -0.27(-1.03%)
Jan 30, 2025 26.55 27.10 26.06 26.17 44,672 -0.22(-0.83%)
Jan 29, 2025 26.55 26.59 25.70 26.39 68,395 -0.22(-0.83%)
Jan 28, 2025 26.11 26.92 26.11 26.61 50,121 +0.55(+2.11%)
Jan 27, 2025 26.36 27.00 25.52 26.06 73,836 -0.85(-3.16%)
Jan 24, 2025 26.41 27.00 26.04 26.91 66,851 +0.05(+0.19%)
Jan 23, 2025 26.58 27.22 26.58 26.86 57,347 -0.07(-0.26%)
Jan 22, 2025 27.04 27.49 26.75 26.93 49,491 +0.01(+0.04%)
Jan 21, 2025 27.11 27.11 26.72 26.92 48,323 +0.22(+0.82%)
Jan 17, 2025 26.86 27.00 26.61 26.70 61,763 +0.13(+0.49%)
Jan 16, 2025 26.28 27.00 26.28 26.57 67,648 +0.18(+0.68%)
Jan 15, 2025 27.02 27.05 26.03 26.39 69,499 +0.34(+1.31%)
Jan 14, 2025 26.43 26.75 25.13 26.05 85,189 -0.24(-0.91%)
Jan 13, 2025 25.41 26.53 25.08 26.29 71,087 -0.11(-0.42%)
Jan 10, 2025 25.82 26.43 25.36 26.40 72,110 +0.23(+0.88%)
Jan 08, 2025 26.02 26.21 25.42 26.17 59,443 +0.15(+0.58%)
Jan 07, 2025 26.86 26.88 25.76 26.02 67,465 -0.53(-2.00%)
Jan 06, 2025 26.49 27.00 26.45 26.55 142,153 +0.06(+0.23%)
Jan 03, 2025 26.15 26.60 25.65 26.49 51,460 +0.51(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.