CTRN | Citi Trends | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Citi Trends (CTRN)

NASDAQ

$45.47+$0.06 (+0.13%)

Price as of Oct 23, 2026 7:56 PM EDT

$383.6M
Market Cap
24.51%
1-Year Change
Apparel Retail
Industry

1 Month
-10.19%

Low Price$45.41

High Price$51.56
3 Months
-26.41%

Low Price$45.41

High Price$76.18
1 Year
+24.51%

Low Price$35.47

High Price$76.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	45.65	45.80	44.95	45.41	-1.28%	198,934
10/22/2026	45.64	46.34	44.56	46.00	+0.17%	183,052
10/21/2026	49.12	49.32	44.68	45.92	-5.90%	154,472
10/20/2026	49.15	51.73	48.46	48.80	-0.18%	469,127
10/19/2026	48.99	49.46	48.08	48.89	+0.39%	141,535
10/16/2026	49.87	50.87	48.03	48.70	-2.48%	118,936
10/15/2026	49.39	51.48	49.39	49.94	+2.80%	117,515
10/14/2026	48.51	50.01	47.17	48.58	-2.04%	94,755
10/13/2026	48.88	50.14	48.65	49.59	+1.51%	173,198
10/12/2026	51.08	51.08	47.81	48.85	-5.24%	125,117
10/09/2026	50.94	51.96	50.21	51.55	+1.46%	79,816
10/08/2026	49.56	51.00	49.30	50.81	+0.99%	87,218
10/07/2026	48.55	50.58	48.55	50.31	+2.28%	115,512
10/06/2026	48.17	49.74	47.76	49.19	+2.78%	121,757
10/05/2026	47.93	48.09	47.08	47.86	-0.10%	76,994
10/02/2026	50.08	50.39	47.64	47.91	-3.02%	138,582
10/01/2026	51.62	52.03	49.13	49.40	-4.19%	188,925
09/30/2026	50.73	51.89	48.92	51.56	+1.70%	278,746
09/29/2026	50.57	50.89	49.77	50.70	-0.24%	162,004
09/28/2026	48.50	51.45	48.50	50.82	+3.65%	145,856
09/25/2026	50.58	50.58	48.99	49.03	-2.08%	154,071
09/24/2026	50.65	51.01	49.54	50.07	-0.97%	140,853
09/23/2026	53.24	53.65	50.44	50.56	-6.42%	184,304
09/22/2026	56.08	56.77	53.63	54.03	-2.37%	178,558
09/21/2026	56.22	56.50	54.37	55.34	-0.09%	209,707
09/18/2026	58.34	59.15	55.28	55.39	-5.40%	802,656
09/17/2026	58.90	60.02	57.94	58.55	+0.60%	175,581
09/16/2026	58.09	59.82	56.60	58.20	+1.93%	221,756
09/15/2026	60.20	60.20	56.12	57.10	-5.15%	163,205
09/14/2026	59.77	60.51	58.14	60.20	-0.69%	167,801
09/11/2026	61.39	62.84	58.90	60.62	-5.22%	251,323
09/10/2026	65.52	67.03	63.77	63.96	-3.40%	93,635
09/09/2026	69.43	70.98	65.28	66.21	-6.09%	155,522
09/08/2026	71.01	71.01	68.06	70.50	-0.93%	130,076
09/04/2026	69.14	71.63	69.14	71.16	+2.92%	179,685
09/03/2026	68.31	69.39	67.23	69.14	+2.43%	86,165
09/02/2026	68.95	68.95	66.97	67.50	-0.55%	138,717
09/01/2026	66.71	69.13	66.44	67.87	-0.29%	139,989
08/31/2026	67.23	68.57	65.95	68.07	+1.21%	95,396
08/28/2026	68.52	70.00	66.37	67.25	-2.07%	209,427
08/27/2026	68.42	71.01	68.02	68.67	-0.61%	168,199
08/26/2026	70.65	71.91	68.50	69.09	-0.89%	196,339
08/25/2026	65.38	73.03	65.38	69.71	-6.24%	664,076
08/25/2026	$0.04 Earnings
08/24/2026	73.37	75.07	73.20	74.35	+3.68%	156,547
08/21/2026	70.72	73.50	69.78	71.71	+2.22%	178,208
08/20/2026	69.24	70.40	66.67	70.15	-1.07%	168,774
08/19/2026	72.21	74.00	70.31	70.91	-1.42%	115,429
08/18/2026	72.70	73.01	71.80	71.93	-1.02%	64,096
08/17/2026	73.91	74.58	71.61	72.67	-1.68%	94,527
08/14/2026	74.54	74.75	72.89	73.91	-0.85%	79,800
08/13/2026	74.88	76.46	72.69	74.54	+0.70%	110,173
08/12/2026	76.26	77.27	73.62	74.02	-2.84%	125,164
08/11/2026	73.82	77.27	73.10	76.18	+2.71%	145,099
08/10/2026	73.63	77.91	73.22	74.17	+2.04%	287,296
08/07/2026	71.63	72.81	70.18	72.69	+0.89%	110,941
08/06/2026	73.10	73.10	70.92	72.05	-0.99%	77,972
08/05/2026	72.64	73.39	72.26	72.77	+0.18%	74,953
08/04/2026	69.78	73.33	69.76	72.64	+3.93%	82,888
08/03/2026	67.63	70.24	67.63	69.89	+4.83%	144,445
07/31/2026	67.61	67.70	65.77	66.67	-1.67%	63,177
07/30/2026	67.08	68.17	65.99	67.80	+1.74%	113,128
07/29/2026	66.94	67.71	64.58	66.64	-0.72%	144,821
07/28/2026	65.58	68.51	65.58	67.12	+2.88%	228,911
07/27/2026	63.86	65.93	63.86	65.24	+3.69%	146,622
07/24/2026	61.59	63.59	61.28	62.92	+1.96%	67,792
07/23/2026	63.39	63.62	61.01	61.71	-3.91%	182,868
07/22/2026	66.59	67.37	63.08	64.22	-3.91%	181,379
07/21/2026	65.41	67.23	63.79	66.83	+1.80%	142,519
07/20/2026	65.17	65.95	64.15	65.65	+2.24%	94,414
07/17/2026	63.57	65.29	62.46	64.21	+0.22%	107,062
07/16/2026	62.85	66.11	62.85	64.07	+0.72%	103,624
07/15/2026	62.97	65.56	62.94	63.61	+0.68%	123,289
07/14/2026	59.74	63.81	59.73	63.18	+6.72%	229,672
07/13/2026	57.94	59.38	57.20	59.20	+2.56%	143,089
07/10/2026	57.89	58.75	56.67	57.72	+0.05%	130,559
07/09/2026	56.08	58.36	55.38	57.69	+2.58%	85,901
07/08/2026	56.42	57.59	54.96	56.24	-1.39%	85,837
07/07/2026	55.09	57.80	54.94	57.03	+3.17%	270,858
07/06/2026	56.17	57.13	54.57	55.28	0.00%	130,409
07/02/2026	56.30	56.76	54.10	55.28	-1.85%	178,172
07/01/2026	57.00	58.27	56.08	56.32	-2.63%	201,017
06/30/2026	55.75	59.26	55.21	57.84	+3.46%	177,307
06/29/2026	58.21	58.62	54.38	55.91	-5.44%	224,818
06/26/2026	55.29	59.22	55.29	59.12	+5.16%	619,107
06/25/2026	60.54	60.54	53.55	56.22	-11.38%	988,474
06/24/2026	62.21	66.38	61.89	63.44	+2.50%	217,292
06/23/2026	62.11	63.37	61.50	61.89	-2.67%	168,768
06/22/2026	60.66	64.43	59.74	63.59	+4.83%	283,482
06/18/2026	57.78	63.10	57.78	60.66	+6.72%	346,711
06/17/2026	55.60	57.39	55.40	56.84	+2.21%	144,111
06/16/2026	55.31	58.26	55.04	55.61	+0.65%	237,667
06/15/2026	51.50	55.86	50.62	55.25	+9.10%	200,405
06/12/2026	48.64	51.55	48.63	50.64	+5.57%	182,015
06/11/2026	46.36	48.55	45.91	47.97	+5.06%	238,910
06/10/2026	43.34	45.69	43.34	45.66	+4.51%	79,547
06/09/2026	43.80	45.32	42.27	43.69	+0.21%	69,073
06/08/2026	43.63	44.66	42.77	43.60	+1.25%	72,162
06/05/2026	45.46	46.23	42.87	43.06	-6.88%	96,415
06/04/2026	46.82	49.34	45.86	46.24	+0.89%	184,425