Citi Trends, Inc. - Common Stock (CTRN)

Last Price48.78

Change+2.30 (4.95%)

NASDAQ · Last Trade: Mar 4th, 4:07 PM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/30/2026	43.20	43.97	42.40	43.15	69,397	43.15
1/29/2026	42.09	44.43	42.09	43.95	92,260	43.95
1/28/2026	42.26	42.91	41.44	41.75	95,046	41.75
1/27/2026	41.80	42.67	41.55	42.38	57,786	42.38
1/26/2026	42.72	43.29	41.55	41.87	65,040	41.87
1/23/2026	42.84	43.66	42.49	42.84	50,296	42.84
1/22/2026	46.38	46.79	42.52	42.84	82,481	42.84
1/21/2026	44.84	46.67	44.84	46.03	70,714	46.03
1/20/2026	45.75	46.95	45.19	45.69	59,784	45.69
1/16/2026	46.73	47.44	45.29	46.91	131,936	46.91
1/15/2026	48.00	48.30	46.40	46.86	95,565	46.86
1/14/2026	47.93	48.45	46.25	47.97	94,233	47.97
1/13/2026	47.94	48.93	45.71	47.75	104,348	47.75
1/12/2026	48.42	49.37	46.01	47.88	167,887	47.88
1/09/2026	46.99	49.01	46.26	48.43	136,566	48.43
1/08/2026	44.20	46.86	44.20	46.69	182,334	46.69
1/07/2026	45.93	46.70	44.02	44.16	89,741	44.16
1/06/2026	44.64	47.27	44.49	46.13	134,561	46.13
1/05/2026	41.40	45.30	40.61	44.91	130,333	44.91
1/02/2026	41.62	42.33	39.52	41.53	413,136	41.53
12/31/2025	40.83	41.97	40.34	41.56	255,439	41.56
12/30/2025	41.73	41.77	40.50	40.74	158,770	40.74
12/29/2025	39.94	42.30	39.75	41.94	116,149	41.94
12/26/2025	40.83	42.33	39.28	40.17	113,265	40.17
12/24/2025	40.67	41.06	39.85	40.75	54,506	40.75
12/23/2025	43.00	44.57	40.57	40.81	106,089	40.81
12/22/2025	42.09	43.53	41.90	43.02	106,651	43.02
12/19/2025	43.25	43.34	41.50	41.90	136,176	41.90
12/18/2025	43.21	43.95	43.07	43.44	56,619	43.44
12/17/2025	43.01	44.08	42.73	42.91	105,044	42.91
12/16/2025	44.52	44.76	42.73	42.88	121,837	42.88
12/15/2025	44.96	45.83	44.41	44.62	109,625	44.62
12/12/2025	44.41	46.00	43.87	44.50	123,193	44.50
12/11/2025	46.08	47.22	43.84	44.18	137,020	44.18
12/10/2025	47.87	48.20	45.80	45.88	94,189	45.88
12/09/2025	45.72	48.49	45.72	48.14	80,953	48.14
12/08/2025	45.76	46.02	44.82	45.89	78,823	45.89
12/05/2025	44.48	45.90	43.97	45.76	87,647	45.76