Citi Trends Inc (CTRN) Historical Stock Data
22.33 ↑1.66 (8.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRN is up 0.58% a day on average. There have been 14 days where Citi Trends Inc closed green and 16 days where CTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 20.87 | 22.33 | ↑$1.46 (7.00%) | 20.23 | 22.61 | 92.47K |
| 2025-04-29 | 20.52 | 20.67 | ↑$0.15 (0.73%) | 19.91 | 20.79 | 41.07K |
| 2025-04-28 | 20.37 | 20.70 | ↑$0.33 (1.62%) | 20.32 | 20.85 | 51.98K |
| 2025-04-25 | 20.71 | 20.50 | ↓$0.21 (-1.01%) | 20.39 | 21.01 | 27.14K |
| 2025-04-24 | 19.88 | 20.83 | ↑$0.95 (4.78%) | 19.44 | 20.97 | 95.46K |
| 2025-04-23 | 20.36 | 19.99 | ↓$0.37 (-1.82%) | 19.80 | 21.01 | 137.48K |
| 2025-04-22 | 20.75 | 19.91 | ↓$0.84 (-4.05%) | 19.49 | 21.00 | 90.13K |
| 2025-04-21 | 19.59 | 19.76 | ↑$0.17 (0.87%) | 19.12 | 20.02 | 46.26K |
| 2025-04-17 | 19.18 | 19.84 | ↑$0.66 (3.44%) | 19.18 | 20.00 | 83.53K |
| 2025-04-16 | 19.17 | 19.09 | ↓$0.08 (-0.42%) | 18.75 | 19.54 | 38.47K |
| 2025-04-15 | 19.73 | 19.59 | ↓$0.14 (-0.71%) | 19.47 | 20.42 | 81.78K |
| 2025-04-14 | 20.78 | 19.86 | ↓$0.92 (-4.43%) | 19.13 | 20.78 | 103.80K |
| 2025-04-11 | 19.83 | 19.58 | ↓$0.25 (-1.26%) | 18.50 | 19.83 | 69.57K |
| 2025-04-10 | 20.05 | 19.96 | ↓$0.09 (-0.45%) | 18.79 | 20.37 | 125.22K |
| 2025-04-09 | 18.06 | 20.61 | ↑$2.55 (14.12%) | 18.06 | 21.47 | 101.14K |
| 2025-04-08 | 20.21 | 18.32 | ↓$1.89 (-9.35%) | 17.98 | 20.26 | 76.47K |
| 2025-04-07 | 18.39 | 19.14 | ↑$0.75 (4.08%) | 18.29 | 19.80 | 78.85K |
| 2025-04-04 | 18.56 | 19.25 | ↑$0.69 (3.72%) | 16.82 | 19.55 | 99.46K |
| 2025-04-03 | 20.74 | 19.51 | ↓$1.23 (-5.93%) | 18.91 | 20.80 | 91.03K |
| 2025-04-02 | 21.19 | 22.59 | ↑$1.40 (6.61%) | 21.19 | 23.00 | 53.22K |
| 2025-04-01 | 21.98 | 21.42 | ↓$0.56 (-2.55%) | 21.20 | 22.12 | 47.38K |
| 2025-03-31 | 21.89 | 22.14 | ↑$0.25 (1.12%) | 21.06 | 22.48 | 68.48K |
| 2025-03-28 | 23.14 | 22.63 | ↓$0.51 (-2.20%) | 21.65 | 23.19 | 84.57K |
| 2025-03-27 | 21.20 | 22.77 | ↑$1.57 (7.41%) | 21.09 | 23.14 | 54.96K |
| 2025-03-26 | 21.34 | 21.18 | ↓$0.16 (-0.75%) | 20.28 | 21.64 | 129.60K |
| 2025-03-25 | 22.16 | 21.34 | ↓$0.82 (-3.70%) | 21.34 | 23.00 | 107.27K |
| 2025-03-24 | 21.57 | 22.34 | ↑$0.77 (3.57%) | 21.17 | 22.64 | 83.72K |
| 2025-03-21 | 19.72 | 21.05 | ↑$1.33 (6.74%) | 19.72 | 21.10 | 291.41K |
| 2025-03-20 | 20.93 | 20.11 | ↓$0.82 (-3.92%) | 19.82 | 21.73 | 169.27K |
| 2025-03-19 | 22.57 | 21.26 | ↓$1.31 (-5.80%) | 20.94 | 22.57 | 70.85K |
Create an account or log in to view more rows.
$CTRN bears haha
$CTRN hot trash
$CTRN what happen
$CTRN has just been halted from trading due to volatility.
$CTRN my put options are fine
$CTRN just waiting to short this bad boy.
$CTRN great sale!!!! Buy buy buy
$CTRN trash
$CTRN I can wait.
$CTRN volume is almost nonexistent