Citi Trends Inc (CTRN) Historical Stock Data
23.80 ↑3.04 (14.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRN is down -0.19% a day on average. There have been 11 days where Citi Trends Inc closed green and 19 days where CTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 22.24 | 23.80 | ↑$1.56 (7.01%) | 22.24 | 24.45 | 165.48K |
| 2024-12-02 | 19.85 | 20.76 | ↑$0.91 (4.58%) | 19.40 | 20.93 | 222.09K |
| 2024-11-29 | 20.27 | 19.95 | ↓$0.32 (-1.58%) | 19.48 | 20.48 | 61.25K |
| 2024-11-27 | 19.27 | 20.02 | ↑$0.75 (3.89%) | 19.12 | 20.08 | 102.03K |
| 2024-11-26 | 19.29 | 19.15 | ↓$0.14 (-0.73%) | 18.87 | 19.81 | 142.02K |
| 2024-11-25 | 19.06 | 19.57 | ↑$0.51 (2.65%) | 19.06 | 19.87 | 84.23K |
| 2024-11-22 | 18.07 | 18.92 | ↑$0.85 (4.70%) | 17.87 | 18.99 | 83.82K |
| 2024-11-21 | 17.91 | 17.89 | ↓$0.02 (-0.11%) | 17.55 | 18.19 | 89.12K |
| 2024-11-20 | 17.60 | 17.86 | ↑$0.26 (1.48%) | 17.31 | 18.05 | 123.59K |
| 2024-11-19 | 17.77 | 17.79 | ↑$0.02 (0.11%) | 16.84 | 18.28 | 254.86K |
| 2024-11-18 | 16.83 | 16.33 | ↓$0.50 (-3.00%) | 16.18 | 16.96 | 97.53K |
| 2024-11-15 | 17.12 | 16.83 | ↓$0.29 (-1.69%) | 16.66 | 17.12 | 49.32K |
| 2024-11-14 | 18.67 | 17.00 | ↓$1.67 (-8.94%) | 16.63 | 18.67 | 331.52K |
| 2024-11-13 | 18.98 | 18.68 | ↓$0.30 (-1.58%) | 18.62 | 19.43 | 37.24K |
| 2024-11-12 | 18.95 | 18.78 | ↓$0.17 (-0.90%) | 18.62 | 19.08 | 48.90K |
| 2024-11-11 | 19.17 | 19.01 | ↓$0.16 (-0.83%) | 18.48 | 19.20 | 51.09K |
| 2024-11-08 | 19.49 | 19.07 | ↓$0.42 (-2.15%) | 18.87 | 19.49 | 43.43K |
| 2024-11-07 | 19.75 | 19.60 | ↓$0.15 (-0.76%) | 19.49 | 19.98 | 75.23K |
| 2024-11-06 | 20.50 | 19.66 | ↓$0.84 (-4.10%) | 19.65 | 21.00 | 83.37K |
| 2024-11-05 | 18.98 | 19.38 | ↑$0.40 (2.11%) | 18.84 | 19.44 | 44.19K |
| 2024-11-04 | 18.93 | 19.05 | ↑$0.12 (0.63%) | 18.93 | 19.41 | 48.79K |
| 2024-11-01 | 19.01 | 18.85 | ↓$0.16 (-0.84%) | 18.62 | 19.20 | 67.04K |
| 2024-10-31 | 19.40 | 18.89 | ↓$0.51 (-2.63%) | 18.84 | 19.40 | 67.68K |
| 2024-10-30 | 20.01 | 19.44 | ↓$0.57 (-2.85%) | 19.31 | 20.37 | 55.70K |
| 2024-10-29 | 19.87 | 19.90 | ↑$0.03 (0.15%) | 19.68 | 20.02 | 43.90K |
| 2024-10-28 | 19.50 | 19.91 | ↑$0.41 (2.10%) | 19.31 | 20.07 | 45.30K |
| 2024-10-25 | 19.25 | 19.20 | ↓$0.05 (-0.26%) | 18.98 | 19.55 | 32.48K |
| 2024-10-24 | 19.31 | 19.03 | ↓$0.28 (-1.45%) | 18.79 | 19.41 | 51.28K |
| 2024-10-23 | 19.29 | 19.25 | ↓$0.04 (-0.21%) | 18.87 | 19.50 | 35.11K |
| 2024-10-22 | 19.44 | 19.33 | ↓$0.11 (-0.57%) | 18.78 | 19.44 | 85.36K |
Create an account or log in to view more rows.
$CTRN I can wait.
$CTRN volume is almost nonexistent
$CTRN R-E-L-A-X Green is coming
$CTRN f this stock
$CTRN diamond balls
$CTRN this is just going to go up forever
$CTRN has just been halted from trading due to volatility.
$CTRN wtf?
$CTRN why not Monday yet
$CTRN Guys when can we expect that 30% drop?