Citi Trends Inc. (CTRN)
NASDAQ: CTRN
· Real-Time Price · USD
32.51
0.54 (1.69%)
At close: Oct 03, 2025, 3:59 PM
32.51
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.13 | 32.67 | 31.53 | 32.51 | 32.51 | 1.69% | 108,581 |
| Oct 2, 2025 | 31.23 | 32.01 | 30.81 | 31.97 | 31.97 | 2.60% | 77,808 |
| Oct 1, 2025 | 31.16 | 31.77 | 29.60 | 31.16 | 31.16 | 0.42% | 110,900 |
| Sep 30, 2025 | 31.22 | 31.60 | 30.40 | 31.03 | 31.03 | -0.19% | 105,622 |
| Sep 29, 2025 | 30.93 | 31.44 | 30.39 | 31.09 | 31.09 | 1.14% | 69,200 |
| Sep 26, 2025 | 30.85 | 31.02 | 30.53 | 30.74 | 30.74 | -0.36% | 36,734 |
| Sep 25, 2025 | 31.08 | 31.12 | 30.43 | 30.85 | 30.85 | -1.69% | 58,033 |
| Sep 24, 2025 | 31.76 | 32.34 | 31.03 | 31.38 | 31.38 | 0.06% | 38,300 |
| Sep 23, 2025 | 33.00 | 33.19 | 31.30 | 31.36 | 31.36 | -4.56% | 52,300 |
| Sep 22, 2025 | 32.32 | 33.00 | 31.71 | 32.86 | 32.86 | 1.45% | 97,214 |
| Sep 19, 2025 | 33.99 | 34.09 | 31.70 | 32.39 | 32.39 | -4.59% | 200,433 |
| Sep 18, 2025 | 32.69 | 34.80 | 32.32 | 33.95 | 33.95 | 2.91% | 107,900 |
| Sep 17, 2025 | 33.10 | 33.93 | 32.10 | 32.99 | 32.99 | 0.15% | 105,600 |
| Sep 16, 2025 | 34.36 | 34.44 | 32.77 | 32.94 | 32.94 | -4.74% | 77,900 |
| Sep 15, 2025 | 34.03 | 34.74 | 33.68 | 34.58 | 34.58 | 1.92% | 98,600 |
| Sep 12, 2025 | 33.58 | 34.00 | 33.06 | 33.93 | 33.93 | 0.47% | 90,500 |
| Sep 11, 2025 | 34.54 | 35.74 | 33.59 | 33.77 | 33.77 | -2.23% | 93,211 |
| Sep 10, 2025 | 35.18 | 35.87 | 34.23 | 34.54 | 34.54 | -1.79% | 75,817 |
| Sep 9, 2025 | 37.51 | 37.98 | 34.91 | 35.17 | 35.17 | -7.01% | 81,025 |
| Sep 8, 2025 | 37.65 | 38.72 | 37.12 | 37.82 | 37.82 | 0.29% | 221,707 |
Page 1 of 136