Citi Trends, Inc. - Common Stock (CTRN)

Last Price66.64

Change-0.48 (-0.72%)

NASDAQ· Last Trade: Jul 30th, 2:46 AM EDT

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

Date Range:

2026-04-30 - 2026-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2026	66.94	67.71	64.58	66.64	144,820	66.64
7/28/2026	65.58	68.51	65.58	67.12	228,910	67.12
7/27/2026	63.86	65.92	63.86	65.24	146,621	65.24
7/24/2026	61.59	63.59	61.28	62.92	67,792	62.92
7/23/2026	63.39	63.62	61.01	61.71	182,868	61.71
7/22/2026	66.59	67.36	63.08	64.22	181,378	64.22
7/21/2026	65.41	67.23	63.79	66.83	142,518	66.83
7/20/2026	65.17	65.95	64.15	65.65	94,413	65.65
7/17/2026	63.57	65.28	62.45	64.21	107,063	64.21
7/16/2026	62.85	66.11	62.85	64.07	103,624	64.07
7/15/2026	62.97	65.56	62.94	63.61	123,289	63.61
7/14/2026	59.74	63.81	59.73	63.18	230,779	63.18
7/13/2026	57.94	59.38	57.20	59.20	143,090	59.20
7/10/2026	57.89	58.75	56.67	57.72	130,559	57.72
7/09/2026	56.08	58.36	55.38	57.69	85,902	57.69
7/08/2026	56.42	57.59	54.96	56.24	85,838	56.24
7/07/2026	55.09	57.80	54.94	57.03	270,858	57.03
7/06/2026	56.17	57.13	54.57	55.28	130,409	55.28
7/02/2026	56.30	56.76	54.10	55.28	178,172	55.28
7/01/2026	57.00	58.27	56.08	56.32	201,018	56.32
6/30/2026	55.75	59.26	55.21	57.84	177,308	57.84
6/29/2026	58.21	58.62	54.38	55.91	224,819	55.91
6/26/2026	55.29	59.22	55.29	59.12	619,108	59.12
6/25/2026	60.54	60.54	53.55	56.22	988,414	56.22
6/24/2026	62.21	66.38	61.89	63.44	217,293	63.44
6/23/2026	62.11	63.37	61.50	61.89	168,769	61.89
6/22/2026	60.66	64.43	59.74	63.59	283,483	63.59
6/18/2026	57.78	63.10	57.78	60.66	347,118	60.66
6/17/2026	55.60	57.38	55.40	56.84	144,111	56.84
6/16/2026	55.31	58.26	55.04	55.61	237,667	55.61
6/15/2026	51.50	55.86	50.62	55.25	200,390	55.25
6/12/2026	48.64	51.55	48.63	50.64	182,015	50.64
6/11/2026	46.36	48.55	45.91	47.97	238,911	47.97
6/10/2026	43.34	45.69	43.34	45.66	79,547	45.66
6/09/2026	43.80	45.31	42.27	43.69	69,073	43.69
6/08/2026	43.63	44.66	42.77	43.60	72,162	43.60
6/05/2026	45.46	46.23	42.87	43.06	96,416	43.06
6/04/2026	46.82	49.34	45.86	46.24	184,426	46.24
6/03/2026	45.35	47.56	44.87	45.83	124,737	45.83
6/02/2026	50.92	50.92	43.00	46.11	124,459	46.11
6/01/2026	45.66	47.48	44.00	44.28	120,861	44.28
5/29/2026	0.00	49.92	44.60	46.01	188,419	46.01
5/28/2026	53.30	54.30	49.13	50.50	295,124	50.50
5/27/2026	44.27	48.37	40.74	46.60	141,271	46.60
5/26/2026	43.32	45.26	42.25	43.69	179,824	43.69
5/22/2026	38.50	42.74	37.67	42.61	202,320	42.61
5/21/2026	36.50	39.76	36.15	38.23	280,857	38.23
5/20/2026	37.60	37.80	36.05	36.28	172,791	36.28
5/19/2026	40.17	40.17	37.12	37.55	144,576	37.55
5/18/2026	41.47	42.47	40.15	40.53	110,985	40.53
5/15/2026	42.39	42.98	41.33	41.40	77,782	41.40
5/14/2026	41.98	43.04	41.35	42.89	58,495	42.89
5/13/2026	42.93	44.24	40.95	41.50	135,312	41.50
5/12/2026	43.83	45.78	42.23	43.43	163,176	43.43
5/11/2026	46.30	48.00	43.56	44.28	160,721	44.28
5/08/2026	47.16	47.81	46.10	46.21	58,797	46.21
5/07/2026	46.27	47.95	44.93	47.17	61,789	47.17
5/06/2026	47.47	47.56	46.25	46.44	47,593	46.44
5/05/2026	45.76	47.66	45.76	46.82	40,647	46.82
5/04/2026	47.50	50.29	44.54	45.64	232,915	45.64
5/01/2026	48.92	53.77	47.68	47.96	100,568	47.96
4/30/2026	48.05	50.29	47.20	48.71	83,014	48.71