Citi Trends Inc (CTRN) Historical Stock Data
19.09 ↓0.50 (-2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRN is down -0.27% a day on average. There have been 13 days where Citi Trends Inc closed green and 17 days where CTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 22.00 | 22.16 | ↑$0.16 (0.73%) | 21.01 | 25.37 | 150.29K |
| 2025-03-17 | 20.87 | 21.54 | ↑$0.67 (3.21%) | 20.87 | 21.97 | 120.39K |
| 2025-03-14 | 20.14 | 20.65 | ↑$0.51 (2.53%) | 20.12 | 20.98 | 65.11K |
| 2025-03-13 | 20.92 | 19.72 | ↓$1.20 (-5.74%) | 19.60 | 20.92 | 72.64K |
| 2025-03-12 | 20.91 | 20.97 | ↑$0.06 (0.29%) | 20.17 | 21.03 | 64.14K |
| 2025-03-11 | 21.87 | 20.40 | ↓$1.47 (-6.72%) | 20.36 | 22.35 | 94.28K |
| 2025-03-10 | 23.05 | 21.73 | ↓$1.32 (-5.73%) | 21.59 | 23.42 | 102.68K |
| 2025-03-07 | 25.22 | 23.63 | ↓$1.59 (-6.30%) | 23.01 | 25.22 | 171.03K |
| 2025-03-06 | 24.12 | 25.04 | ↑$0.92 (3.81%) | 23.03 | 25.75 | 119.94K |
Create an account or log in to view more rows.
$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
$CTRN R-E-L-A-X Green is coming