Citi Trends Inc (CTRN) Historical Stock Data

29.76 ↓3.81 (-11.35%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CTRN is up 0.47% a day on average. There have been 18 days where Citi Trends Inc closed green and 12 days where CTRN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2733.3429.76↓$3.58 (-10.74%)29.0034.50681.92K
2022-05-2631.4833.57↑$2.09 (6.64%)31.4833.71681.54K
2022-05-2527.7530.98↑$3.23 (11.64%)27.2931.341.04M
2022-05-2424.5128.18↑$3.67 (14.97%)21.7029.881.99M
2022-05-2325.4725.73↑$0.26 (1.02%)25.1126.90762.22K
2022-05-2028.5025.43↓$3.07 (-10.77%)24.2728.781.02M
2022-05-1928.2129.30↑$1.09 (3.86%)27.8631.21761.04K
2022-05-1828.8828.55↓$0.33 (-1.14%)27.4229.571.07M
2022-05-1730.1330.28↑$0.15 (0.50%)28.0430.37728.26K
2022-05-1628.9029.26↑$0.36 (1.25%)28.1529.75750.87K
2022-05-1328.5528.88↑$0.33 (1.16%)28.0829.84239.89K
2022-05-1226.4827.98↑$1.50 (5.66%)25.1828.87453.51K
2022-05-1129.3526.88↓$2.47 (-8.42%)26.8130.57474.09K
2022-05-1029.3229.32↑$0.00 (0.00%)27.0029.680.92M
2022-05-0928.0829.12↑$1.04 (3.70%)27.4329.25422.95K
2022-05-0629.9628.62↓$1.34 (-4.47%)28.1430.18247.54K
2022-05-0531.2130.26↓$0.95 (-3.04%)29.4231.24349.58K
2022-05-0431.9031.95↑$0.05 (0.16%)30.1632.19442.37K
2022-05-0330.9531.55↑$0.60 (1.94%)30.2832.00381.92K
2022-05-0228.1131.10↑$2.99 (10.64%)27.7731.21350.19K
2022-04-2929.2927.97↓$1.32 (-4.51%)27.7329.98379.91K
2022-04-2828.5329.90↑$1.37 (4.80%)27.9430.47358.42K
2022-04-2727.8927.78↓$0.11 (-0.39%)27.3328.80414.26K
2022-04-2627.9727.80↓$0.17 (-0.61%)27.1928.47606.67K
2022-04-2527.7228.52↑$0.80 (2.89%)26.6628.96470.51K
2022-04-2229.8828.03↓$1.85 (-6.19%)27.5230.04555.92K
2022-04-2132.4730.51↓$1.96 (-6.04%)29.6933.00384.46K
2022-04-2032.7431.94↓$0.80 (-2.44%)31.9333.35305.28K
2022-04-1932.2332.60↑$0.37 (1.15%)32.2333.36403.32K
2022-04-1831.9132.15↑$0.24 (0.75%)31.5532.75301.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.