Citi Trends Inc (CTRN) Historical Stock Data
44.50 ↑0.32 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRN is up 0.60% a day on average. There have been 22 days where Citi Trends Inc closed green and 8 days where CTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 44.41 | 44.50 | ↑$0.09 (0.20%) | 43.87 | 46.00 | 123.19K |
| 2025-12-11 | 46.08 | 44.18 | ↓$1.90 (-4.12%) | 43.84 | 47.22 | 137.02K |
| 2025-12-10 | 47.87 | 45.88 | ↓$1.99 (-4.16%) | 45.80 | 48.21 | 94.19K |
| 2025-12-09 | 45.72 | 48.14 | ↑$2.42 (5.29%) | 45.72 | 48.49 | 80.95K |
| 2025-12-08 | 45.76 | 45.89 | ↑$0.13 (0.28%) | 44.82 | 46.03 | 78.82K |
| 2025-12-05 | 44.48 | 45.76 | ↑$1.28 (2.88%) | 43.97 | 45.90 | 87.65K |
| 2025-12-04 | 43.78 | 44.87 | ↑$1.09 (2.49%) | 43.71 | 45.20 | 95.30K |
| 2025-12-03 | 44.25 | 43.81 | ↓$0.44 (-0.99%) | 43.28 | 47.16 | 138.93K |
| 2025-12-02 | 49.32 | 43.47 | ↓$5.85 (-11.86%) | 37.85 | 49.50 | 413.67K |
| 2025-12-01 | 44.49 | 44.07 | ↓$0.42 (-0.94%) | 43.73 | 46.95 | 195.91K |
| 2025-11-28 | 45.33 | 45.29 | ↓$0.04 (-0.09%) | 44.30 | 45.92 | 56.29K |
| 2025-11-26 | 45.27 | 44.99 | ↓$0.28 (-0.62%) | 44.76 | 45.51 | 133.60K |
| 2025-11-25 | 44.17 | 45.17 | ↑$1.00 (2.26%) | 43.28 | 45.63 | 96.35K |
| 2025-11-24 | 41.91 | 43.83 | ↑$1.92 (4.58%) | 41.06 | 44.32 | 75.01K |
| 2025-11-21 | 40.22 | 41.91 | ↑$1.69 (4.20%) | 38.60 | 42.65 | 88.67K |
| 2025-11-20 | 40.23 | 40.35 | ↑$0.12 (0.30%) | 40.00 | 41.75 | 77.82K |
| 2025-11-19 | 39.11 | 39.85 | ↑$0.74 (1.89%) | 39.11 | 40.79 | 76.43K |
| 2025-11-18 | 38.37 | 39.24 | ↑$0.87 (2.27%) | 38.02 | 39.56 | 71.17K |
| 2025-11-17 | 39.76 | 38.37 | ↓$1.39 (-3.50%) | 38.32 | 40.03 | 74.94K |
| 2025-11-14 | 39.64 | 40.07 | ↑$0.43 (1.08%) | 39.30 | 40.43 | 73.99K |
| 2025-11-13 | 40.13 | 40.25 | ↑$0.12 (0.30%) | 38.46 | 41.00 | 107.32K |
| 2025-11-12 | 40.46 | 40.47 | ↑$0.01 (0.02%) | 39.72 | 40.61 | 49.61K |
| 2025-11-11 | 39.49 | 40.08 | ↑$0.59 (1.49%) | 39.30 | 40.90 | 100.43K |
| 2025-11-10 | 39.00 | 39.47 | ↑$0.47 (1.21%) | 38.55 | 39.76 | 133.63K |
| 2025-11-07 | 38.70 | 38.70 | ↑$0.00 (0.00%) | 37.44 | 39.24 | 101.48K |
| 2025-11-06 | 37.44 | 39.16 | ↑$1.72 (4.59%) | 37.00 | 39.17 | 144.45K |
| 2025-11-05 | 36.10 | 37.41 | ↑$1.31 (3.63%) | 36.10 | 37.43 | 132.18K |
| 2025-11-04 | 35.93 | 36.00 | ↑$0.06 (0.18%) | 35.00 | 37.49 | 74.96K |
| 2025-11-03 | 35.44 | 36.60 | ↑$1.16 (3.27%) | 35.14 | 37.52 | 278.26K |
| 2025-10-31 | 35.22 | 35.82 | ↑$0.60 (1.70%) | 34.80 | 35.99 | 69.83K |
Create an account or log in to view more rows.
$CTRN Bears go home!
$CTRN This is just getting warmed up.
$CTRN When in doubt...
$CTRN shaking weak hands that’s all
$CTRN I do it for the thrills!
$CTRN I don't know shit
but I know I'm holdin till I at least triple up
$CTRN swing puts
$CTRN Moon soon
$CTRN GET IN mofos!!!
$CTRN bears haha