Dark

CTRN
Citi Trends, Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

47.93USD-2.976%(-1.47)138,582

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:37:30 AM EDT

50.51USD+2.247%(+1.11)1,386

After-hours

Oct 1, 2026 4:26:30 PM EDT

49.40USD+0.101%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	50.0800	50.3900	47.6400	47.9100	-3.016%	138,582	0.000%
2026-10-01	51.6200	52.0259	49.1300	49.4000	-4.189%	188,926	-3.016%
2026-09-30	50.7300	51.8900	48.9200	51.5600	+1.696%	278,747	-7.079%
2026-09-29	50.5700	50.8850	49.7650	50.7000	-0.236%	162,004	-5.503%
2026-09-28	48.5000	51.4500	48.5000	50.8200	+3.651%	146,142	-5.726%
2026-09-25	50.5800	50.5800	48.9900	49.0300	-2.077%	154,071	-2.284%
2026-09-24	50.6500	51.0100	49.5400	50.0700	-0.969%	140,853	-4.314%
2026-09-23	53.2400	53.6500	50.4400	50.5600	-6.422%	184,304	-5.241%
2026-09-22	56.0800	56.7700	53.6250	54.0300	-2.367%	178,558	-11.327%
2026-09-21	56.2200	56.4950	54.3700	55.3400	-0.090%	209,707	-13.426%
2026-09-18	58.3400	59.1500	55.2800	55.3900	-5.397%	802,657	-13.504%
2026-09-17	58.9000	60.0200	57.9400	58.5500	+0.601%	175,582	-18.173%
2026-09-16	58.0900	59.8200	56.6000	58.2000	+1.926%	221,756	-17.680%
2026-09-15	60.2000	60.2000	56.1200	57.1000	-5.150%	163,205	-16.095%
2026-09-14	59.7700	60.5100	58.1400	60.2000	-0.693%	168,128	-20.415%
2026-09-11	61.3900	62.8400	58.9000	60.6200	-5.222%	251,324	-20.967%
2026-09-10	65.5200	67.0250	63.7700	63.9600	-3.398%	93,636	-25.094%
2026-09-09	69.4300	70.9800	65.2750	66.2100	-6.085%	155,523	-27.639%
2026-09-08	71.0100	71.0100	68.0600	70.5000	-0.927%	130,079	-32.043%
2026-09-04	69.1400	71.6300	69.1400	71.1600	+2.922%	179,686	-32.673%
2026-09-03	68.3100	69.3900	67.2300	69.1400	+2.430%	86,165	-30.706%
2026-09-02	68.9500	68.9500	66.9700	67.5000	-0.545%	139,294	-29.022%
2026-09-01	66.7100	69.1300	66.4350	67.8700	-0.286%	140,186	-29.409%
2026-08-31	67.2300	68.5650	65.9500	68.0650	+1.212%	95,396	-29.611%
2026-08-28	68.5200	70.0000	66.3700	67.2500	-2.068%	209,428	-28.758%
2026-08-27	68.4200	71.0050	68.0200	68.6700	-0.608%	168,199	-30.232%
2026-08-26	70.6500	71.9100	68.5047	69.0900	-0.889%	196,340	-30.656%
2026-08-25	65.3800	73.0250	65.3800	69.7100	-6.241%	664,076	-31.272%
2026-08-24	73.3700	75.0700	73.2000	74.3500	+3.681%	156,547	-35.562%
2026-08-21	70.7200	73.5000	69.7800	71.7100	+2.224%	178,209	-33.189%
2026-08-20	69.2400	70.4000	66.6701	70.1500	-1.072%	169,583	-31.703%
2026-08-19	72.2100	74.0000	70.3110	70.9100	-1.418%	115,429	-32.435%
2026-08-18	72.7000	73.0100	71.8000	71.9300	-1.018%	64,097	-33.394%
2026-08-17	73.9100	74.5800	71.6143	72.6700	-1.678%	94,528	-34.072%
2026-08-14	74.5400	74.7450	72.8900	73.9100	-0.845%	79,800	-35.178%
2026-08-13	74.8800	76.4595	72.6900	74.5400	+0.703%	110,174	-35.726%
2026-08-12	76.2600	77.2699	73.6200	74.0200	-2.835%	125,164	-35.274%
2026-08-11	73.8200	77.2699	73.1000	76.1800	+2.710%	145,100	-37.109%
2026-08-10	73.6300	77.9100	73.2174	74.1700	+2.036%	287,297	-35.405%
2026-08-07	71.6300	72.8100	70.1800	72.6900	+0.888%	110,942	-34.090%
2026-08-06	73.1000	73.1000	70.9200	72.0500	-0.989%	77,973	-33.505%
2026-08-05	72.6400	73.3900	72.2600	72.7700	+0.179%	74,953	-34.162%
2026-08-04	69.7800	73.3300	69.7550	72.6400	+3.935%	82,888	-34.045%
2026-08-03	67.6300	70.2400	67.6300	69.8900	+4.830%	144,445	-31.449%
2026-07-31	67.6100	67.7000	65.7700	66.6700	-1.667%	63,177	-28.139%
2026-07-30	67.0800	68.1700	65.9900	67.8000	+1.741%	113,128	-29.336%
2026-07-29	66.9400	67.7100	64.5800	66.6400	-0.715%	144,821	-28.106%
2026-07-28	65.5800	68.5100	65.5800	67.1200	+2.882%	228,912	-28.620%
2026-07-27	63.8600	65.9250	63.8600	65.2400	+3.687%	146,622	-26.563%
2026-07-24	61.5900	63.5900	61.2800	62.9200	+1.961%	67,792	-23.856%
2026-07-23	63.3900	63.6200	61.0100	61.7100	-3.908%	182,868	-22.363%
2026-07-22	66.5900	67.3650	63.0800	64.2200	-3.905%	181,379	-25.397%
2026-07-21	65.4100	67.2300	63.7900	66.8300	+1.797%	142,520	-28.311%
2026-07-20	65.1700	65.9500	64.1500	65.6500	+2.243%	94,414	-27.022%
2026-07-17	63.5700	65.2850	62.4550	64.2100	+0.219%	107,063	-25.385%
2026-07-16	62.8500	66.1100	62.8500	64.0700	+0.723%	103,624	-25.222%
2026-07-15	62.9700	65.5600	62.9400	63.6100	+0.681%	123,289	-24.682%
2026-07-14	59.7400	63.8100	59.7300	63.1800	+6.723%	229,673	-24.169%
2026-07-13	57.9400	59.3800	57.2000	59.2000	+2.564%	143,090	-19.071%
2026-07-10	57.8900	58.7500	56.6700	57.7200	+0.052%	130,559	-16.996%
2026-07-09	56.0800	58.3600	55.3800	57.6900	+2.578%	85,902	-16.953%
2026-07-08	56.4200	57.5900	54.9600	56.2400	-1.385%	85,838	-14.812%
2026-07-07	55.0900	57.8000	54.9400	57.0300	+3.166%	270,858	-15.992%
2026-07-06	56.1700	57.1300	54.5700	55.2800	0.000%	130,409	-13.332%
2026-07-02	56.3000	56.7600	54.1000	55.2800	-1.847%	178,172	-13.332%
2026-07-01	57.0000	58.2700	56.0750	56.3200	-2.628%	201,018	-14.933%
2026-06-30	55.7500	59.2550	55.2100	57.8400	+3.461%	177,308	-17.168%
2026-06-29	58.2100	58.6200	54.3800	55.9050	-5.438%	224,819	-14.301%
2026-06-26	55.2900	59.2200	55.2900	59.1200	+5.158%	619,108	-18.961%
2026-06-25	60.5400	60.5400	53.5500	56.2200	-11.381%	988,474	-14.781%
2026-06-24	62.2100	66.3799	61.8900	63.4400	+2.504%	217,293	-24.480%
2026-06-23	62.1100	63.3700	61.5000	61.8900	-2.673%	168,769	-22.588%
2026-06-22	60.6600	64.4300	59.7400	63.5900	+4.830%	283,483	-24.658%
2026-06-18	57.7800	63.1000	57.7800	60.6600	+6.721%	347,118	-21.019%
2026-06-17	55.6000	57.3850	55.4000	56.8400	+2.212%	144,111	-15.711%
2026-06-16	55.3100	58.2600	55.0400	55.6100	+0.652%	237,667	-13.846%
2026-06-15	51.5000	55.8600	50.6200	55.2500	+9.103%	200,405	-13.285%
2026-06-12	48.6400	51.5500	48.6300	50.6400	+5.566%	182,015	-5.391%
2026-06-11	46.3600	48.5500	45.9050	47.9700	+5.059%	238,911	-0.125%
2026-06-10	43.3400	45.6900	43.3400	45.6600	+4.509%	79,547	+4.928%
2026-06-09	43.8000	45.3150	42.2650	43.6900	+0.206%	69,073	+9.659%
2026-06-08	43.6300	44.6600	42.7700	43.6000	+1.254%	72,162	+9.885%
2026-06-05	45.4600	46.2300	42.8700	43.0600	-6.877%	96,416	+11.263%
2026-06-04	46.8200	49.3400	45.8600	46.2400	+0.895%	184,425	+3.612%
2026-06-03	45.3500	47.5600	44.8650	45.8300	-0.607%	124,737	+4.539%
2026-06-02	50.9200	50.9200	43.0000	46.1100	+4.133%	124,575	+3.904%
2026-06-01	45.6600	47.4850	44.0043	44.2800	-3.760%	120,862	+8.198%
2026-05-29	49.8200	49.9200	44.6050	46.0100	-8.891%	188,419	+4.130%
2026-05-28	53.3000	54.3000	49.1250	50.5000	+8.369%	295,124	-5.129%
2026-05-27	44.2700	48.3650	40.7400	46.6000	+6.661%	141,292	+2.811%
2026-05-26	43.3200	45.2600	42.2500	43.6900	+2.535%	179,824	+9.659%
2026-05-22	38.5000	42.7400	37.6700	42.6100	+11.457%	202,319	+12.438%
2026-05-21	36.5000	39.7600	36.1450	38.2300	+5.375%	280,857	+25.320%
2026-05-20	37.6000	37.8000	36.0500	36.2800	-3.382%	172,791	+32.056%
2026-05-19	40.1700	40.1700	37.1201	37.5500	-7.353%	144,575	+27.590%
2026-05-18	41.4700	42.4650	40.1500	40.5300	-2.101%	110,985	+18.209%
2026-05-15	42.3900	42.9800	41.3300	41.4000	-3.474%	77,782	+15.725%
2026-05-14	41.9800	43.0400	41.3500	42.8900	+3.349%	58,495	+11.704%
2026-05-13	42.9300	44.2400	40.9550	41.5000	-4.444%	135,322	+15.446%
2026-05-12	43.8300	45.7800	42.2300	43.4300	-1.920%	163,176	+10.315%
2026-05-11	46.3000	48.0000	43.5600	44.2800	-4.177%	160,737	+8.198%
2026-05-08	47.1600	47.8100	46.0968	46.2100	-2.035%	58,797	+3.679%
2026-05-07	46.2700	47.9500	44.9274	47.1700	+1.572%	61,788	+1.569%
2026-05-06	47.4700	47.5600	46.2500	46.4400	-0.812%	47,593	+3.165%
2026-05-05	45.7600	47.6550	45.7600	46.8200	+2.585%	40,649	+2.328%
2026-05-04	47.5000	50.2900	44.5400	45.6400	-4.837%	232,915	+4.974%
2026-05-01	48.9200	53.7700	47.6800	47.9600	-1.540%	100,568	-0.104%
2026-04-30	48.0500	50.2900	47.2000	48.7100	+1.925%	83,014	-1.642%
2026-04-29	48.9400	49.3700	47.5175	47.7900	-2.945%	41,128	+0.251%
2026-04-28	49.3500	49.6150	48.3708	49.2400	+0.081%	36,975	-2.701%
2026-04-27	50.5200	50.8100	49.1000	49.2000	-2.882%	47,146	-2.622%
2026-04-24	49.1300	50.9175	48.7000	50.6600	+2.634%	69,832	-5.428%
2026-04-23	48.6300	49.6200	48.3100	49.3600	+0.879%	63,937	-2.938%
2026-04-22	49.4700	50.3100	48.6850	48.9300	-0.670%	76,378	-2.085%
2026-04-21	50.6700	51.6500	49.0300	49.2600	-2.590%	116,632	-2.741%
2026-04-20	51.0300	52.9800	49.4600	50.5700	-2.167%	99,142	-5.260%
2026-04-17	50.8000	53.1700	50.8000	51.6900	+3.442%	105,948	-7.313%
2026-04-16	47.9200	50.2450	46.2400	49.9700	+5.757%	166,512	-4.122%
2026-04-15	45.3600	47.6800	45.2550	47.2500	+4.351%	80,307	+1.397%
2026-04-14	44.6700	46.8650	44.6700	45.2800	+1.411%	71,094	+5.808%
2026-04-13	44.5400	49.3100	43.7400	44.6500	-0.446%	171,668	+7.301%
2026-04-10	45.3000	45.3200	44.3200	44.8500	-0.972%	34,626	+6.823%
2026-04-09	44.0400	47.3500	43.9400	45.2900	+2.027%	88,691	+5.785%
2026-04-08	44.4600	45.9950	43.6900	44.3900	+4.619%	75,192	+7.930%
2026-04-07	45.1300	45.3150	42.3200	42.4300	-7.399%	71,307	+12.915%
2026-04-06	43.5300	48.1100	43.5300	45.8200	+5.649%	142,059	+4.561%
2026-04-02	42.8000	43.8900	41.6700	43.3700	-1.633%	43,283	+10.468%
2026-04-01	43.3200	45.5499	43.3200	44.0900	+1.777%	73,849	+8.664%
2026-03-31	42.6500	43.9900	41.4250	43.3200	+3.094%	72,722	+10.596%
2026-03-30	42.7100	44.1500	41.7850	42.0200	-0.732%	71,139	+14.017%
2026-03-27	43.2000	44.4400	41.9600	42.3300	-0.913%	83,037	+13.182%
2026-03-26	42.8000	45.3200	42.2241	42.7200	-1.861%	96,719	+12.149%
2026-03-25	45.2000	45.8153	43.4250	43.5300	-2.465%	62,883	+10.062%
2026-03-24	44.9300	46.2379	44.4900	44.6300	-2.640%	79,769	+7.349%
2026-03-23	44.5700	47.0200	44.5050	45.8400	+4.514%	120,873	+4.516%
2026-03-20	47.9200	47.9200	43.8400	43.8600	-8.358%	168,189	+9.234%
2026-03-19	48.9400	54.0700	47.2470	47.8600	-3.137%	140,447	+0.104%
2026-03-18	51.8200	54.6500	49.2600	49.4100	-4.355%	119,008	-3.036%
2026-03-17	54.0400	56.7800	49.3200	51.6600	+16.957%	365,598	-7.259%
2026-03-16	44.1100	45.5400	43.8900	44.1700	+2.127%	86,287	+8.467%
2026-03-13	47.6400	47.9950	42.5701	43.2500	-9.253%	86,060	+10.775%
2026-03-12	48.3700	49.3400	47.5450	47.6600	-2.953%	47,240	+0.525%
2026-03-11	48.3400	49.7050	47.9800	49.1100	+0.863%	39,009	-2.443%
2026-03-10	47.1200	49.8261	47.1200	48.6900	+3.508%	47,580	-1.602%
2026-03-09	45.4100	47.1100	43.9075	47.0400	+0.923%	78,980	+1.849%
2026-03-06	46.5900	48.0300	45.2800	46.6100	-3.138%	120,673	+2.789%
2026-03-05	47.4900	48.8750	46.7102	48.1200	+0.042%	53,332	-0.436%
2026-03-04	46.9200	48.7800	46.4900	48.1000	+3.485%	56,805	-0.395%
2026-03-03	45.8300	46.6600	44.0100	46.4800	-0.896%	81,891	+3.077%
2026-03-02	46.3900	47.3200	45.1000	46.9000	-1.013%	52,411	+2.154%
2026-02-27	47.6000	48.0800	45.9900	47.3800	-0.462%	87,135	+1.119%
2026-02-26	46.6500	48.6000	46.4700	47.6000	+1.601%	126,445	+0.651%
2026-02-25	45.5000	46.8500	45.1500	46.8500	+3.353%	76,584	+2.263%
2026-02-24	43.6400	45.9700	43.6000	45.3300	+3.873%	88,739	+5.692%
2026-02-23	45.6600	45.6600	42.7901	43.6400	-3.898%	72,325	+9.785%
2026-02-20	45.7100	46.6500	44.7050	45.4100	-0.916%	58,709	+5.505%
2026-02-19	45.4300	46.4350	44.6250	45.8300	-0.044%	71,652	+4.539%
2026-02-18	47.0000	48.0000	45.2750	45.8500	-2.030%	61,728	+4.493%
2026-02-17	46.3200	47.3200	44.8925	46.8000	+1.343%	56,943	+2.372%
2026-02-13	44.9850	46.8200	44.1400	46.1800	+3.670%	38,104	+3.746%
2026-02-12	46.2700	47.0000	43.9750	44.5450	-3.352%	59,360	+7.554%
2026-02-11	45.5600	46.7200	44.9200	46.0900	+1.419%	54,901	+3.949%
2026-02-10	45.2500	47.0350	44.7700	45.4450	+1.236%	71,182	+5.424%
2026-02-09	45.0400	45.8200	44.3700	44.8900	+0.089%	50,983	+6.728%
2026-02-06	45.4500	46.8200	44.5100	44.8500	+0.787%	84,802	+6.823%
2026-02-05	45.2500	45.4200	43.2200	44.5000	-2.434%	75,311	+7.663%
2026-02-04	45.9100	47.4700	44.6572	45.6100	-0.415%	104,297	+5.043%
2026-02-03	44.0700	46.4200	43.5200	45.8000	+3.714%	121,529	+4.607%
2026-02-02	43.2300	45.4800	43.2300	44.1600	+2.341%	65,425	+8.492%
2026-01-30	43.2000	43.9650	42.3950	43.1500	-1.820%	69,397	+11.031%
2026-01-29	42.0900	44.4299	42.0900	43.9500	+5.269%	92,260	+9.010%
2026-01-28	42.2600	42.9050	41.4400	41.7500	-1.487%	95,046	+14.754%
2026-01-27	41.8000	42.6750	41.5500	42.3800	+1.218%	57,786	+13.049%
2026-01-26	42.7200	43.2900	41.5500	41.8700	-2.264%	65,040	+14.426%
2026-01-23	42.8400	43.6600	42.4900	42.8400	0.000%	50,296	+11.835%
2026-01-22	46.3800	46.7900	42.5150	42.8400	-6.930%	82,481	+11.835%
2026-01-21	44.8400	46.6700	44.8400	46.0300	+0.744%	85,485	+4.084%
2026-01-20	45.7500	46.9500	45.1900	45.6900	-2.601%	59,784	+4.859%
2026-01-16	46.7300	47.4360	45.2900	46.9100	+0.107%	131,936	+2.132%
2026-01-15	48.0000	48.3000	46.3950	46.8600	-2.314%	95,565	+2.241%
2026-01-14	47.9300	48.4450	46.2500	47.9700	+0.461%	94,233	-0.125%
2026-01-13	47.9400	48.9300	45.7100	47.7500	-0.282%	104,358	+0.335%
2026-01-12	48.4200	49.3700	46.0055	47.8850	-1.125%	167,887	+0.052%
2026-01-09	46.9900	49.0100	46.2600	48.4300	+3.727%	133,896	-1.074%
2026-01-08	44.2000	46.8600	44.2000	46.6900	+5.729%	182,334	+2.613%
2026-01-07	45.9300	46.7000	44.0200	44.1600	-4.271%	89,742	+8.492%
2026-01-06	44.6400	47.2750	44.4900	46.1300	+2.717%	134,561	+3.859%
2026-01-05	41.4000	45.2999	40.6100	44.9100	+8.139%	130,333	+6.680%
2026-01-02	41.6200	42.3300	39.5200	41.5300	-0.072%	413,136	+15.362%
2025-12-31	40.8300	41.9700	40.3350	41.5600	+2.013%	255,439	+15.279%
2025-12-30	41.7300	41.7650	40.5000	40.7400	-2.861%	158,770	+17.599%
2025-12-29	39.9400	42.2993	39.7500	41.9400	+4.406%	116,104	+14.235%
2025-12-26	40.8300	42.3300	39.2800	40.1700	-1.423%	113,265	+19.268%
2025-12-24	40.6700	41.0600	39.8500	40.7500	-0.147%	54,506	+17.571%
2025-12-23	43.0000	44.5700	40.5700	40.8100	-5.137%	106,129	+17.398%
2025-12-22	42.0900	43.5300	41.9000	43.0200	+2.673%	106,651	+11.367%
2025-12-19	43.2500	43.3400	41.5000	41.9000	-3.545%	136,176	+14.344%
2025-12-18	43.2100	43.9550	43.0700	43.4400	+1.235%	56,619	+10.290%
2025-12-17	43.0100	44.0800	42.7350	42.9100	+0.070%	104,944	+11.652%
2025-12-16	44.5200	44.7600	42.7300	42.8800	-3.900%	121,838	+11.730%
2025-12-15	44.9600	45.8250	44.4100	44.6200	+0.270%	109,625	+7.373%
2025-12-12	44.4100	45.9999	43.8700	44.5000	+0.724%	123,193	+7.663%
2025-12-11	46.0800	47.2150	43.8401	44.1800	-3.705%	137,020	+8.443%
2025-12-10	47.8700	48.2050	45.8000	45.8800	-4.695%	94,190	+4.425%
2025-12-09	45.7200	48.4900	45.7200	48.1400	+4.903%	80,953	-0.478%
2025-12-08	45.7600	46.0250	44.8200	45.8900	+0.284%	78,823	+4.402%
2025-12-05	44.4800	45.8950	43.9700	45.7600	+1.984%	87,647	+4.698%
2025-12-04	43.7800	45.1950	43.7100	44.8700	+2.420%	95,295	+6.775%
2025-12-03	44.2500	47.1600	43.2800	43.8100	+0.782%	138,972	+9.359%
2025-12-02	49.3200	49.5000	37.8500	43.4700	-1.361%	413,673	+10.214%
2025-12-01	44.4900	46.9500	43.7300	44.0700	-2.694%	195,914	+8.713%
2025-11-28	45.3300	45.9200	44.3001	45.2900	+0.667%	56,290	+5.785%
2025-11-26	45.2700	45.5050	44.7600	44.9900	-0.398%	133,599	+6.490%
2025-11-25	44.1700	45.6300	43.2800	45.1700	+3.057%	96,353	+6.066%
2025-11-24	41.9100	44.3200	41.0550	43.8300	+4.581%	75,005	+9.309%
2025-11-21	40.2200	42.6500	38.6000	41.9100	+3.866%	88,668	+14.316%
2025-11-20	40.2300	41.7500	40.0000	40.3500	+1.255%	77,818	+18.736%
2025-11-19	39.1100	40.7900	39.1100	39.8500	+1.555%	76,433	+20.226%
2025-11-18	38.3700	39.5600	38.0200	39.2400	+2.267%	71,168	+22.095%
2025-11-17	39.7600	40.0300	38.3200	38.3700	-4.243%	74,937	+24.863%
2025-11-14	39.6400	40.4250	39.3000	40.0700	-0.447%	73,992	+19.566%
2025-11-13	40.1300	41.0000	38.4600	40.2500	-0.544%	107,320	+19.031%
2025-11-12	40.4600	40.6100	39.7150	40.4700	+0.973%	49,606	+18.384%
2025-11-11	39.4900	40.9000	39.3000	40.0800	+1.545%	100,425	+19.536%
2025-11-10	39.0000	39.7600	38.5500	39.4700	+1.990%	133,630	+21.383%
2025-11-07	38.7000	39.2400	37.4400	38.7000	-1.175%	101,481	+23.798%
2025-11-06	37.4400	39.1700	37.0000	39.1600	+4.678%	144,447	+22.344%
2025-11-05	36.1000	37.4300	36.1000	37.4100	+3.931%	132,182	+28.067%
2025-11-04	35.9300	37.4900	35.0000	35.9950	-1.653%	74,960	+33.102%
2025-11-03	35.4400	37.5200	35.1400	36.6000	+2.178%	278,256	+30.902%
2025-10-31	35.2200	35.9900	34.8000	35.8200	+0.987%	69,826	+33.752%
2025-10-30	35.5000	36.0000	35.0500	35.4700	-0.672%	37,705	+35.072%
2025-10-29	35.8700	36.3750	34.5200	35.7100	-1.217%	63,747	+34.164%
2025-10-28	36.0700	36.6800	35.9300	36.1500	-0.055%	37,958	+32.531%
2025-10-27	36.6800	37.3850	36.0300	36.1700	-0.823%	56,132	+32.458%
2025-10-24	35.7500	36.9900	35.7500	36.4700	+2.444%	50,385	+31.368%
2025-10-23	35.0700	35.9500	34.4301	35.6000	+1.947%	85,939	+34.579%
2025-10-22	35.5700	36.0100	34.5200	34.9200	-2.648%	61,906	+37.199%
2025-10-21	35.8300	36.1900	35.5240	35.8700	-0.884%	60,165	+33.566%
2025-10-20	35.8900	36.9000	35.4200	36.1900	+1.772%	49,765	+32.385%
2025-10-17	35.7400	36.0000	35.1200	35.5600	-1.496%	71,154	+34.730%
2025-10-16	36.6100	36.9500	35.9600	36.1000	-1.096%	65,769	+32.715%
2025-10-15	36.4900	36.9300	35.9275	36.5000	+1.248%	92,289	+31.260%
2025-10-14	35.2700	36.7400	35.1300	36.0500	+0.236%	108,677	+32.899%
2025-10-13	35.6600	36.8600	35.5200	35.9650	+2.963%	62,086	+33.213%
2025-10-10	36.2900	36.2900	34.4700	34.9300	-3.748%	58,295	+37.160%
2025-10-09	35.8900	37.4500	34.5286	36.2900	+0.582%	96,939	+32.020%
2025-10-08	31.3800	37.6285	31.3800	36.0800	+14.978%	179,099	+32.788%
2025-10-07	31.6600	32.8700	30.7300	31.3800	-0.947%	248,264	+52.677%
2025-10-06	32.7900	33.0900	31.4100	31.6800	-2.553%	106,954	+51.231%
2025-10-03	32.1250	32.6650	31.5350	32.5100	+1.689%	109,859	+47.370%
2025-10-02	31.2300	32.0100	30.8100	31.9700	+2.599%	77,808	+49.859%
2025-10-01	31.1600	31.7650	29.6000	31.1600	+0.419%	110,869	+53.755%
2025-09-30	31.2200	31.6000	30.4000	31.0300	-0.193%	105,622	+54.399%
2025-09-29	30.9300	31.4400	30.3900	31.0900	+1.139%	69,195	+54.101%
2025-09-26	30.8500	31.0200	30.5300	30.7400	-0.357%	36,734	+55.856%
2025-09-25	31.0800	31.1200	30.4300	30.8500	-1.689%	58,033	+55.300%
2025-09-24	31.7600	32.3439	31.0300	31.3800	+0.064%	38,255	+52.677%
2025-09-23	33.0000	33.1850	31.3000	31.3600	-4.565%	52,282	+52.774%
2025-09-22	32.3200	33.0000	31.7145	32.8600	+1.451%	97,214	+45.800%
2025-09-19	33.9900	34.0900	31.6950	32.3900	-4.595%	200,433	+47.916%
2025-09-18	32.6900	34.8000	32.3200	33.9500	+2.910%	107,878	+41.119%
2025-09-17	33.1000	33.9299	32.1000	32.9900	+0.152%	105,553	+45.226%
2025-09-16	34.3600	34.4350	32.7700	32.9400	-4.743%	77,882	+45.446%
2025-09-15	34.0300	34.7400	33.6800	34.5800	+1.916%	98,597	+38.548%
2025-09-12	33.5800	34.0000	33.0600	33.9300	+0.474%	90,469	+41.202%
2025-09-11	34.5400	35.7400	33.5900	33.7700	-2.229%	93,211	+41.871%
2025-09-10	35.1800	35.8650	34.2290	34.5400	-1.791%	75,817	+38.709%
2025-09-09	37.5100	37.9761	34.9100	35.1700	-7.007%	81,025	+36.224%
2025-09-08	37.6500	38.7150	37.1189	37.8200	+0.292%	221,707	+26.679%
2025-09-05	38.8100	38.9700	37.4400	37.7100	-2.659%	146,125	+27.049%
2025-09-04	36.7800	39.3700	36.7800	38.7400	+5.329%	161,002	+23.671%
2025-09-03	35.0100	37.0550	34.6905	36.7800	+5.026%	209,598	+30.261%
2025-09-02	35.0000	36.4150	34.3500	35.0200	-1.712%	100,247	+36.808%
2025-08-29	36.9500	37.3825	35.1700	35.6300	-3.572%	116,821	+34.465%
2025-08-28	36.9900	38.1850	36.4838	36.9500	+0.462%	85,492	+29.662%
2025-08-27	34.7000	37.1900	34.4700	36.7800	+8.336%	155,607	+30.261%
2025-08-26	37.0000	39.1700	33.0600	33.9500	-0.235%	191,715	+41.119%
2025-08-25	32.5900	34.2850	31.8800	34.0300	+4.419%	173,029	+40.788%
2025-08-22	32.3200	33.3600	29.2000	32.5900	+1.780%	55,018	+47.008%
2025-08-21	31.3200	32.6400	31.2700	32.0200	+2.235%	34,550	+49.625%
2025-08-20	32.1800	32.5050	31.2200	31.3200	-3.423%	33,337	+52.969%
2025-08-19	32.4400	32.8436	31.8300	32.4300	+0.683%	34,860	+47.734%
2025-08-18	31.7800	32.2700	31.0700	32.2100	+0.751%	32,407	+48.743%
2025-08-15	32.8000	32.8000	31.2900	31.9700	-2.203%	40,117	+49.859%
2025-08-14	32.6300	33.0600	32.0000	32.6900	-1.920%	48,072	+46.559%
2025-08-13	32.1600	33.4900	31.9900	33.3300	+4.811%	38,374	+43.744%
2025-08-12	31.4900	32.0850	31.1000	31.8000	+2.054%	51,037	+50.660%
2025-08-11	31.4200	31.4500	30.8500	31.1600	-1.267%	23,229	+53.755%
2025-08-08	30.6200	32.4700	30.6200	31.5600	+3.543%	55,655	+51.806%
2025-08-07	30.7600	30.9900	30.0600	30.4800	+0.099%	38,090	+57.185%
2025-08-06	30.4400	30.6500	30.1400	30.4500	+0.263%	38,277	+57.340%
2025-08-05	29.8700	30.7650	29.3500	30.3700	+2.428%	68,327	+57.754%
2025-08-04	29.5000	29.7100	29.1300	29.6500	+1.925%	34,145	+61.585%
2025-08-01	29.9700	29.9700	28.4400	29.0900	-4.685%	64,110	+64.696%
2025-07-31	29.4000	30.7300	29.3239	30.5200	+3.318%	68,619	+56.979%
2025-07-30	29.6400	30.1100	29.1650	29.5400	+0.102%	41,431	+62.187%
2025-07-29	30.4900	30.4900	29.0700	29.5100	-1.895%	41,558	+62.352%
2025-07-28	30.1100	30.1950	29.4900	30.0800	+0.300%	64,042	+59.275%
2025-07-25	30.4400	31.0900	29.9300	29.9900	-1.414%	39,516	+59.753%
2025-07-24	31.6000	31.6950	30.4000	30.4200	-3.886%	55,388	+57.495%
2025-07-23	31.9200	32.0000	31.1800	31.6500	-0.378%	85,755	+51.374%
2025-07-22	31.5600	32.1200	31.1600	31.7700	+1.697%	72,217	+50.803%
2025-07-21	31.0400	31.9900	30.7850	31.2400	+1.330%	45,433	+53.361%
2025-07-18	31.0200	31.0200	30.1500	30.8300	+0.293%	43,053	+55.401%
2025-07-17	30.1800	30.8701	30.0000	30.7400	+2.092%	62,472	+55.856%
2025-07-16	30.4199	30.4199	29.5500	30.1100	+0.939%	47,658	+59.117%
2025-07-15	30.4650	30.4650	29.7050	29.8300	-1.421%	59,834	+60.610%
2025-07-14	30.2500	30.7250	30.2500	30.2600	+0.282%	37,053	+58.328%
2025-07-11	30.3400	30.4450	29.8901	30.1750	-1.582%	51,670	+58.774%
2025-07-10	30.3300	31.3250	30.3300	30.6600	+0.888%	58,336	+56.262%
2025-07-09	30.8600	31.0500	30.3200	30.3900	-1.650%	41,822	+57.651%
2025-07-08	32.3700	32.8563	30.8400	30.9000	-3.918%	76,373	+55.049%
2025-07-07	32.6900	33.0379	32.0000	32.1600	-2.398%	92,742	+48.974%
2025-07-03	33.3000	33.4000	32.7900	32.9500	-0.573%	27,345	+45.402%
2025-07-02	33.0700	33.4500	32.5600	33.1400	+0.303%	120,529	+44.568%
2025-07-01	33.0100	33.6800	32.5500	33.0400	-1.048%	67,163	+45.006%
2025-06-30	33.4000	34.0100	33.1850	33.3900	+0.542%	226,111	+43.486%
2025-06-27	31.1500	33.4100	31.0256	33.2100	+6.613%	329,773	+44.264%
2025-06-26	30.7300	31.4300	30.4124	31.1500	+1.631%	101,491	+53.804%
2025-06-25	30.4800	30.8600	30.1500	30.6500	+0.955%	58,294	+56.313%
2025-06-24	30.0100	30.9200	29.8450	30.3600	+1.335%	75,354	+57.806%
2025-06-23	29.0900	29.9600	28.2501	29.9600	+2.533%	101,505	+59.913%
2025-06-20	29.5400	29.9201	28.9750	29.2200	-0.034%	93,575	+63.963%
2025-06-18	29.6300	30.4250	29.1400	29.2300	-1.847%	59,424	+63.907%
2025-06-17	29.3800	29.9600	29.3450	29.7800	-0.301%	74,148	+60.880%
2025-06-16	30.4600	30.7600	29.6700	29.8700	-1.027%	72,739	+60.395%
2025-06-13	31.4500	31.8918	30.1300	30.1800	-5.893%	89,214	+58.748%
2025-06-12	33.0500	33.4000	31.7200	32.0700	-3.780%	79,721	+49.392%
2025-06-11	34.5100	34.5100	33.0400	33.3300	-2.373%	67,393	+43.744%
2025-06-10	33.9400	34.3350	33.0500	34.1400	+0.530%	92,276	+40.334%
2025-06-09	34.0000	34.6250	33.2300	33.9600	+0.384%	109,687	+41.078%
2025-06-06	33.5000	34.5000	33.0223	33.8300	+1.744%	119,023	+41.620%
2025-06-05	33.5300	33.9900	32.0300	33.2500	-1.394%	166,619	+44.090%
2025-06-04	33.0100	34.4405	32.8000	33.7200	+2.586%	575,438	+42.082%
2025-06-03	31.4550	33.2100	30.0100	32.8700	+21.696%	708,090	+45.756%
2025-06-02	26.4800	27.0602	26.0850	27.0100	+2.002%	86,263	+77.379%
2025-05-30	26.0100	26.6800	25.5200	26.4800	+0.723%	45,308	+80.929%
2025-05-29	27.8500	27.8600	26.0400	26.2900	-5.159%	55,272	+82.237%
2025-05-28	26.9000	27.8300	26.6950	27.7200	+3.125%	52,207	+72.835%
2025-05-27	26.2400	26.9550	26.2300	26.8800	+3.624%	51,793	+78.237%
2025-05-23	25.0300	25.9600	25.0000	25.9400	+0.543%	53,821	+84.695%
2025-05-22	25.8300	26.1800	25.7150	25.8000	-0.039%	52,775	+85.698%
2025-05-21	25.8400	26.3400	25.4100	25.8100	-2.309%	33,238	+85.626%
2025-05-20	26.3100	26.7300	26.1200	26.4200	+0.304%	38,801	+81.340%
2025-05-19	25.6900	26.3900	25.0000	26.3400	+0.496%	54,908	+81.891%
2025-05-16	26.9500	27.8600	25.2800	26.2100	-6.158%	125,562	+82.793%
2025-05-15	24.0100	29.4000	23.9300	27.9300	+16.037%	246,525	+71.536%
2025-05-14	24.1300	24.5400	23.9600	24.0700	-0.987%	37,649	+99.044%
2025-05-13	24.2900	24.7000	23.6042	24.3100	+1.503%	66,724	+97.079%
2025-05-12	24.4500	24.7600	23.5400	23.9500	+4.403%	46,971	+100.042%
2025-05-09	23.3600	23.8450	22.6750	22.9400	-2.050%	24,994	+108.849%
2025-05-08	23.4700	23.9050	23.3200	23.4200	+1.826%	32,763	+104.569%
2025-05-07	23.1800	23.3000	22.7100	23.0000	+0.262%	37,478	+108.304%
2025-05-06	22.8800	23.3700	22.3500	22.9400	+0.614%	31,930	+108.849%
2025-05-05	23.3600	23.6400	22.8000	22.8000	-2.397%	48,550	+110.132%
2025-05-02	23.3700	23.6400	22.3100	23.3600	+6.472%	70,144	+105.094%
2025-05-01	22.3400	22.5100	21.8200	21.9400	-1.747%	40,150	+118.368%
2025-04-30	20.8700	22.6100	20.2300	22.3300	+8.031%	92,467	+114.554%
2025-04-29	20.5200	20.7900	19.9100	20.6700	-0.145%	41,065	+131.785%
2025-04-28	20.3700	20.8500	20.3150	20.7000	+0.976%	51,984	+131.449%
2025-04-25	20.7100	21.0100	20.3900	20.5000	-1.584%	27,135	+133.707%
2025-04-24	19.8800	20.9700	19.4400	20.8300	+4.202%	95,461	+130.005%
2025-04-23	20.3600	21.0100	19.7950	19.9900	+0.402%	137,484	+139.670%
2025-04-22	20.7500	21.0000	19.4900	19.9100	+0.759%	90,125	+140.633%
2025-04-21	19.5900	20.0200	19.1200	19.7600	-0.403%	46,257	+142.460%
2025-04-17	19.1800	20.0000	19.1800	19.8400	+3.929%	83,531	+141.482%
2025-04-16	19.1700	19.5400	18.7500	19.0900	-2.552%	38,468	+150.969%
2025-04-15	19.7300	20.4200	19.4700	19.5900	-1.360%	81,781	+144.564%
2025-04-14	20.7800	20.7800	19.1300	19.8600	+1.430%	103,798	+141.239%

document.getElementById("np9mnT").onerror = function(){this.style.display='none';}; .dark-mode .MHKkxn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHKkxn{ color: #333333; background-color: white; border: 2px solid #333333; }CTRNCiti Trends, Inc.stock NASDAQ

CTRN
Citi Trends, Inc.
stock NASDAQ