Citi Trends, Inc. - Common Stock (CTRN)

Last Price47.96

Change-0.75 (-1.54%)

NASDAQ · Last Trade: May 2nd, 4:46 AM EDT

Historical Prices For Citi Trends, Inc. - Common Stock (CTRN)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	48.92	53.77	47.68	47.96	100,568	47.96
4/30/2026	48.05	50.29	47.20	48.71	83,014	48.71
4/29/2026	48.94	49.37	47.52	47.79	41,128	47.79
4/28/2026	49.35	49.62	48.37	49.24	36,975	49.24
4/27/2026	50.52	50.81	49.10	49.20	47,164	49.20
4/24/2026	49.13	50.92	48.70	50.66	69,832	50.66
4/23/2026	48.63	49.62	48.31	49.36	63,937	49.36
4/22/2026	49.47	50.31	48.69	48.93	76,378	48.93
4/21/2026	50.67	51.65	49.03	49.26	116,632	49.26
4/20/2026	51.03	52.98	49.46	50.57	99,141	50.57
4/17/2026	51.16	53.17	50.88	51.69	105,948	51.69
4/16/2026	47.92	50.24	46.24	49.97	166,512	49.97
4/15/2026	45.36	47.68	45.26	47.25	80,308	47.25
4/14/2026	44.67	46.87	44.67	45.28	71,094	45.28
4/13/2026	44.54	49.31	43.74	44.65	171,668	44.65
4/10/2026	45.30	45.32	44.32	44.85	34,626	44.85
4/09/2026	44.04	47.35	43.94	45.29	88,692	45.29
4/08/2026	44.46	45.99	43.69	44.39	75,192	44.39
4/07/2026	45.13	45.31	42.32	42.43	71,307	42.43
4/06/2026	43.53	48.11	43.53	45.82	142,059	45.82
4/02/2026	42.80	43.89	41.67	43.37	43,283	43.37
4/01/2026	43.32	45.55	43.32	44.09	73,849	44.09
3/31/2026	42.65	43.99	41.42	43.32	72,722	43.32
3/30/2026	42.71	44.15	41.78	42.02	71,139	42.02
3/27/2026	43.20	44.44	41.96	42.33	83,239	42.33
3/26/2026	42.80	45.32	42.22	42.72	96,719	42.72
3/25/2026	45.20	45.82	43.42	43.53	62,883	43.53
3/24/2026	44.93	46.24	44.49	44.63	79,769	44.63
3/23/2026	44.57	47.02	44.51	45.84	120,873	45.84
3/20/2026	47.92	47.92	43.84	43.86	168,189	43.86
3/19/2026	48.94	54.07	47.25	47.86	140,448	47.86
3/18/2026	51.82	54.65	49.26	49.41	119,008	49.41
3/17/2026	54.04	56.78	49.32	51.66	365,598	51.66
3/16/2026	44.11	45.54	43.89	44.17	86,174	44.17
3/13/2026	47.64	47.99	42.57	43.25	86,060	43.25
3/12/2026	48.37	49.34	47.55	47.66	47,240	47.66
3/11/2026	48.34	49.70	47.98	49.11	39,009	49.11
3/10/2026	47.12	49.83	47.12	48.69	47,580	48.69
3/09/2026	45.41	47.11	43.91	47.04	78,980	47.04
3/06/2026	46.59	48.03	45.28	46.61	120,673	46.61
3/05/2026	47.49	48.88	46.71	48.12	53,332	48.12
3/04/2026	46.92	48.78	46.49	48.10	56,805	48.10
3/03/2026	45.83	46.66	44.01	46.48	81,891	46.48
3/02/2026	46.39	47.32	45.10	46.90	52,445	46.90
2/27/2026	47.60	48.08	45.99	47.38	87,136	47.38
2/26/2026	46.65	48.60	46.47	47.60	126,445	47.60
2/25/2026	45.50	46.85	45.15	46.85	76,584	46.85
2/24/2026	43.64	45.97	43.60	45.33	87,631	45.33
2/23/2026	45.66	45.66	42.79	43.64	72,325	43.64
2/20/2026	45.71	46.65	44.70	45.41	58,709	45.41
2/19/2026	45.43	46.44	44.63	45.83	71,652	45.83
2/18/2026	47.00	48.00	45.27	45.85	61,728	45.85
2/17/2026	46.32	47.32	44.89	46.80	56,943	46.80
2/13/2026	44.99	46.82	44.14	46.18	38,116	46.18
2/12/2026	46.27	47.00	43.98	44.55	59,360	44.55
2/11/2026	45.56	46.72	44.92	46.09	54,900	46.09
2/10/2026	45.25	47.03	44.77	45.45	71,182	45.45
2/09/2026	45.04	45.82	44.37	44.89	51,147	44.89
2/06/2026	45.45	46.82	44.51	44.85	84,802	44.85
2/05/2026	45.25	45.42	43.22	44.50	75,312	44.50
2/04/2026	45.91	47.47	44.66	45.61	104,297	45.61
2/03/2026	44.07	46.42	43.52	45.80	121,529	45.80
2/02/2026	43.23	45.48	43.23	44.16	65,425	44.16