Citi Trends Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	41.62	42.33	39.52	41.53	41.53	-0.07%	413,136
Dec 31, 2025	40.83	41.97	40.34	41.56	41.56	2.01%	253,139
Dec 30, 2025	41.73	41.77	40.50	40.74	40.74	-2.86%	158,770
Dec 29, 2025	39.94	42.30	39.75	41.94	41.94	4.41%	103,301
Dec 26, 2025	40.83	42.33	39.28	40.17	40.17	-1.42%	113,265
Dec 24, 2025	40.67	41.06	39.85	40.75	40.75	-0.15%	54,506
Dec 23, 2025	43.00	44.57	40.57	40.81	40.81	-5.14%	106,089
Dec 22, 2025	42.09	43.53	41.90	43.02	43.02	2.67%	106,651
Dec 19, 2025	43.25	43.34	41.50	41.90	41.90	-3.55%	136,176
Dec 18, 2025	43.21	43.96	43.07	43.44	43.44	1.24%	56,619
Dec 17, 2025	43.01	44.08	42.74	42.91	42.91	0.07%	104,944
Dec 16, 2025	44.52	44.76	42.73	42.88	42.88	-3.90%	121,637
Dec 15, 2025	44.96	45.83	44.41	44.62	44.62	0.27%	109,625
Dec 12, 2025	44.41	46.00	43.87	44.50	44.50	0.72%	123,193
Dec 11, 2025	46.08	47.22	43.84	44.18	44.18	-3.71%	137,020
Dec 10, 2025	47.87	48.21	45.80	45.88	45.88	-4.69%	94,189
Dec 9, 2025	45.72	48.49	45.72	48.14	48.14	4.90%	80,953
Dec 8, 2025	45.76	46.03	44.82	45.89	45.89	0.28%	78,823
Dec 5, 2025	44.48	45.90	43.97	45.76	45.76	1.98%	87,643
Dec 4, 2025	43.78	45.20	43.71	44.87	44.87	2.42%	95,295
Dec 3, 2025	44.25	47.16	43.28	43.81	43.81	0.78%	138,972
Dec 2, 2025	49.32	49.50	37.85	43.47	43.47	-1.36%	413,673
Dec 1, 2025	44.49	46.95	43.73	44.07	44.07	-2.69%	195,914
Nov 28, 2025	45.33	45.92	44.30	45.29	45.29	0.67%	56,290
Nov 26, 2025	45.27	45.51	44.76	44.99	44.99	-0.40%	133,599
Nov 25, 2025	44.17	45.63	43.28	45.17	45.17	3.06%	96,353
Nov 24, 2025	41.91	44.32	41.06	43.83	43.83	4.58%	75,005
Nov 21, 2025	40.22	42.65	38.60	41.91	41.91	3.87%	88,668
Nov 20, 2025	40.23	41.75	40.00	40.35	40.35	1.25%	77,818
Nov 19, 2025	39.11	40.79	39.11	39.85	39.85	1.55%	76,433
Nov 18, 2025	38.37	39.56	38.02	39.24	39.24	2.27%	71,168
Nov 17, 2025	39.76	40.03	38.32	38.37	38.37	-4.24%	74,937
Nov 14, 2025	39.64	40.43	39.30	40.07	40.07	-0.45%	73,992
Nov 13, 2025	40.13	41.00	38.46	40.25	40.25	-0.54%	107,320
Nov 12, 2025	40.46	40.61	39.72	40.47	40.47	0.97%	49,606
Nov 11, 2025	39.49	40.90	39.30	40.08	40.08	1.55%	100,425
Nov 10, 2025	39.00	39.76	38.55	39.47	39.47	1.99%	133,630
Nov 7, 2025	38.70	39.24	37.44	38.70	38.70	-1.17%	101,481
Nov 6, 2025	37.44	39.17	37.00	39.16	39.16	4.68%	144,447
Nov 5, 2025	36.10	37.43	36.10	37.41	37.41	3.93%	132,182
Nov 4, 2025	35.93	37.49	35.00	36.00	36.00	-1.65%	74,960
Nov 3, 2025	35.44	37.52	35.14	36.60	36.60	2.18%	278,256
Oct 31, 2025	35.22	35.99	34.80	35.82	35.82	0.99%	69,826
Oct 30, 2025	35.50	36.00	35.05	35.47	35.47	-0.67%	37,705
Oct 29, 2025	35.87	36.38	34.52	35.71	35.71	-1.22%	63,747
Oct 28, 2025	36.07	36.68	35.93	36.15	36.15	-0.06%	37,958
Oct 27, 2025	36.68	37.39	36.03	36.17	36.17	-0.82%	56,132
Oct 24, 2025	35.75	36.99	35.75	36.47	36.47	2.44%	50,385
Oct 23, 2025	35.07	35.95	34.43	35.60	35.60	1.95%	85,939
Oct 22, 2025	35.57	36.01	34.52	34.92	34.92	-2.65%	61,906