Citi Trends Inc (CTRN) Historical Stock Data
22.10 ↑0.28 (1.28%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTRN is down -0.88% a day on average. There have been 7 days where Citi Trends Inc closed green and 23 days where CTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.29 | 22.10 | ↓$0.18 (-0.83%) | 21.91 | 22.56 | 53.39K |
| 2024-05-02 | 21.93 | 21.82 | ↓$0.11 (-0.50%) | 21.74 | 22.33 | 96.48K |
| 2024-05-01 | 21.31 | 21.46 | ↑$0.15 (0.70%) | 20.70 | 21.88 | 106.64K |
| 2024-04-30 | 21.94 | 21.44 | ↓$0.50 (-2.28%) | 20.79 | 22.12 | 168.59K |
| 2024-04-29 | 22.99 | 22.13 | ↓$0.86 (-3.74%) | 21.17 | 23.14 | 109.66K |
| 2024-04-26 | 21.69 | 22.52 | ↑$0.83 (3.83%) | 21.69 | 22.52 | 78.74K |
| 2024-04-25 | 21.79 | 21.78 | ↓$0.01 (-0.05%) | 21.56 | 21.98 | 60.21K |
| 2024-04-24 | 22.35 | 22.06 | ↓$0.29 (-1.30%) | 21.78 | 22.79 | 65.31K |
| 2024-04-23 | 22.28 | 22.23 | ↓$0.05 (-0.22%) | 21.86 | 23.00 | 101.17K |
| 2024-04-22 | 22.26 | 22.22 | ↓$0.04 (-0.18%) | 21.62 | 22.38 | 77.45K |
| 2024-04-19 | 22.06 | 22.28 | ↑$0.22 (1.00%) | 21.16 | 22.45 | 114.68K |
| 2024-04-18 | 22.49 | 22.19 | ↓$0.30 (-1.33%) | 22.18 | 23.17 | 55.11K |
| 2024-04-17 | 23.01 | 22.37 | ↓$0.64 (-2.78%) | 22.06 | 23.16 | 55.46K |
| 2024-04-16 | 22.41 | 22.69 | ↑$0.28 (1.25%) | 22.08 | 22.85 | 74.39K |
| 2024-04-15 | 23.03 | 22.52 | ↓$0.51 (-2.21%) | 21.95 | 23.21 | 127.37K |
| 2024-04-12 | 23.13 | 22.94 | ↓$0.19 (-0.82%) | 22.12 | 23.13 | 59K |
| 2024-04-11 | 23.52 | 23.28 | ↓$0.24 (-1.02%) | 22.33 | 23.52 | 106.59K |
| 2024-04-10 | 23.46 | 23.45 | ↓$0.01 (-0.04%) | 22.20 | 23.52 | 99.53K |
| 2024-04-09 | 24.57 | 23.98 | ↓$0.59 (-2.40%) | 23.68 | 24.57 | 59.87K |
| 2024-04-08 | 25.06 | 24.23 | ↓$0.83 (-3.31%) | 24.13 | 25.10 | 45.34K |
| 2024-04-05 | 25.35 | 25.08 | ↓$0.27 (-1.07%) | 24.53 | 25.77 | 73.37K |
| 2024-04-04 | 27.08 | 25.27 | ↓$1.81 (-6.68%) | 24.94 | 27.28 | 82.97K |
| 2024-04-03 | 27.26 | 26.93 | ↓$0.33 (-1.21%) | 26.47 | 28.01 | 83.73K |
| 2024-04-02 | 27.28 | 27.02 | ↓$0.26 (-0.95%) | 26.67 | 27.79 | 52.18K |
| 2024-04-01 | 27.15 | 27.58 | ↑$0.43 (1.58%) | 26.83 | 27.67 | 65.97K |
| 2024-03-28 | 26.85 | 27.13 | ↑$0.28 (1.04%) | 26.78 | 27.35 | 68.54K |
| 2024-03-27 | 26.91 | 26.79 | ↓$0.12 (-0.45%) | 26.64 | 27.31 | 39.72K |
| 2024-03-26 | 26.76 | 26.74 | ↓$0.02 (-0.07%) | 26.47 | 27.90 | 64.90K |
| 2024-03-25 | 28.42 | 26.86 | ↓$1.56 (-5.49%) | 26.71 | 28.42 | 108.86K |
| 2024-03-22 | 27.74 | 28.64 | ↑$0.90 (3.24%) | 27.74 | 29.06 | 81.63K |
Create an account or log in to view more rows.
$CTRN wtf?
$CTRN why not Monday yet
$CTRN Guys when can we expect that 30% drop?
$CTRN buy the fear
$CTRN what’s next bulls
$CTRN Powell save me
$CTRN one of the poorest performed stocks for a big name.
$CTRN BULLS ALPHA
BEARS BETA
$CTRN we just getting started
$CTRN it can go lower