Citi Trends Inc (CTRN) Historical Stock Data
22.49 ↓0.48 (-2.09%)
As of December 8, 2023, 12:08pm EST.
Historical Data
In the past 30 trading days, CTRN is up 0.17% a day on average. There have been 17 days where Citi Trends Inc closed green and 13 days where CTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 23.83 | 22.97 | ↓$0.86 (-3.61%) | 22.97 | 23.83 | 37.03K |
| 2023-12-06 | 24.57 | 23.99 | ↓$0.58 (-2.36%) | 23.75 | 25.13 | 61.25K |
| 2023-12-05 | 24.24 | 24.19 | ↓$0.05 (-0.21%) | 23.80 | 24.38 | 57.21K |
| 2023-12-04 | 23.50 | 23.80 | ↑$0.30 (1.28%) | 22.88 | 23.97 | 74.57K |
| 2023-12-01 | 23.89 | 23.67 | ↓$0.22 (-0.92%) | 23.51 | 24.21 | 121.52K |
| 2023-11-30 | 23.88 | 23.88 | ↑$0.00 (0.00%) | 23.30 | 24.20 | 226.37K |
| 2023-11-29 | 23.10 | 23.13 | ↑$0.03 (0.13%) | 22.51 | 24.02 | 159.39K |
| 2023-11-28 | 21.57 | 23.21 | ↑$1.64 (7.60%) | 21.49 | 23.89 | 618.16K |
| 2023-11-27 | 26.28 | 26.39 | ↑$0.11 (0.42%) | 25.22 | 26.43 | 125.90K |
| 2023-11-24 | 25.91 | 26.44 | ↑$0.53 (2.05%) | 25.75 | 26.64 | 22.80K |
| 2023-11-22 | 25.43 | 25.67 | ↑$0.24 (0.94%) | 25.35 | 25.93 | 35.46K |
| 2023-11-21 | 25.40 | 25.41 | ↑$0.01 (0.04%) | 24.82 | 25.70 | 50.44K |
| 2023-11-20 | 25.05 | 25.50 | ↑$0.45 (1.80%) | 24.71 | 25.58 | 50.93K |
| 2023-11-17 | 24.72 | 24.91 | ↑$0.19 (0.77%) | 24.72 | 25.13 | 48.97K |
| 2023-11-16 | 24.76 | 24.36 | ↓$0.40 (-1.62%) | 23.18 | 25.35 | 137.87K |
| 2023-11-15 | 24.20 | 25.00 | ↑$0.80 (3.31%) | 24.20 | 25.49 | 76.63K |
| 2023-11-14 | 24.50 | 24.10 | ↓$0.40 (-1.63%) | 24.01 | 25.24 | 84.46K |
| 2023-11-13 | 24.04 | 23.66 | ↓$0.38 (-1.58%) | 23.19 | 24.40 | 37.85K |
| 2023-11-10 | 23.71 | 24.07 | ↑$0.36 (1.52%) | 23.36 | 24.25 | 31.62K |
| 2023-11-09 | 24.18 | 23.69 | ↓$0.49 (-2.03%) | 23.53 | 24.62 | 44.41K |
| 2023-11-08 | 24.82 | 24.28 | ↓$0.54 (-2.18%) | 24.25 | 24.97 | 35.42K |
| 2023-11-07 | 24.85 | 24.87 | ↑$0.02 (0.08%) | 24.24 | 25.41 | 45.39K |
| 2023-11-06 | 25.03 | 24.89 | ↓$0.14 (-0.56%) | 24.54 | 25.15 | 24.73K |
| 2023-11-03 | 24.96 | 25.03 | ↑$0.07 (0.28%) | 24.77 | 25.50 | 32.31K |
| 2023-11-02 | 23.71 | 24.50 | ↑$0.79 (3.33%) | 23.71 | 24.61 | 77.48K |
| 2023-11-01 | 23.94 | 23.25 | ↓$0.69 (-2.88%) | 22.92 | 24.60 | 35.92K |
| 2023-10-31 | 23.54 | 24.10 | ↑$0.56 (2.38%) | 23.07 | 24.14 | 90.97K |
| 2023-10-30 | 22.99 | 23.03 | ↑$0.04 (0.17%) | 22.66 | 23.60 | 35.06K |
| 2023-10-27 | 23.02 | 22.86 | ↓$0.16 (-0.70%) | 22.09 | 23.31 | 74.55K |
| 2023-10-26 | 23.24 | 23.09 | ↓$0.15 (-0.65%) | 22.56 | 23.41 | 49.29K |
Create an account or log in to view more rows.
$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
$CTRN omg this is bullshit