5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+19.94%
3 MONTH PERFORMANCE
+18.99%
6 MONTH PERFORMANCE
+34.95%
YEAR-TO-DATE PERFORMANCE
+70.93%
1 YEAR PERFORMANCE
+79.48%
Citi Trends, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $43.78 | $44.87 (2.49%) | $45.20 | $43.71 | 95.30 K | $361.20 M |
| 12/03/2025 | $44.25 | $43.81 (-0.99%) | $47.16 | $43.28 | 138.97 K | $352.67 M |
| 12/02/2025 | $49.32 | $43.47 (-11.86%) | $49.50 | $37.85 | 413.70 K | $349.93 M |
| 12/01/2025 | $44.49 | $44.07 (-0.94%) | $46.95 | $43.73 | 195.91 K | $354.76 M |
| 11/28/2025 | $45.33 | $45.29 (-0.09%) | $45.92 | $44.30 | 56.30 K | $363.81 M |
| 11/26/2025 | $45.27 | $44.99 (-0.62%) | $45.51 | $44.76 | 133.60 K | $361.40 M |
| 11/25/2025 | $44.17 | $45.17 (2.26%) | $45.63 | $43.28 | 96.40 K | $362.85 M |
| 11/24/2025 | $41.91 | $43.83 (4.58%) | $44.32 | $41.06 | 75.01 K | $352.09 M |
| 11/21/2025 | $40.22 | $41.91 (4.2%) | $42.65 | $38.60 | 88.70 K | $336.66 M |
| 11/20/2025 | $40.23 | $40.35 (0.3%) | $41.75 | $40.00 | 77.82 K | $324.13 M |
| 11/19/2025 | $39.11 | $39.85 (1.89%) | $40.79 | $39.11 | 76.43 K | $320.12 M |
| 11/18/2025 | $38.37 | $39.24 (2.27%) | $39.56 | $38.02 | 71.20 K | $315.21 M |
| 11/17/2025 | $39.76 | $38.37 (-3.5%) | $40.03 | $38.32 | 74.94 K | $308.23 M |
| 11/14/2025 | $39.64 | $40.07 (1.08%) | $40.42 | $39.30 | 74.00 K | $321.88 M |
| 11/13/2025 | $40.13 | $40.25 (0.3%) | $41.00 | $38.46 | 107.32 K | $323.33 M |
| 11/12/2025 | $40.46 | $40.47 (0.02%) | $40.61 | $39.72 | 49.61 K | $325.10 M |
| 11/11/2025 | $39.49 | $40.08 (1.49%) | $40.90 | $39.30 | 100.43 K | $321.96 M |
| 11/10/2025 | $39.00 | $39.47 (1.21%) | $39.76 | $38.55 | 133.63 K | $317.06 M |
| 11/07/2025 | $38.70 | $38.70 (0%) | $39.24 | $37.44 | 101.50 K | $310.88 M |
| 11/06/2025 | $37.44 | $39.16 (4.59%) | $39.17 | $37.00 | 144.45 K | $314.57 M |
| 11/05/2025 | $36.10 | $37.41 (3.63%) | $37.43 | $36.10 | 132.20 K | $300.51 M |
| 11/04/2025 | $35.93 | $35.99 (0.17%) | $37.49 | $35.00 | 75.00 K | $289.11 M |
| 11/03/2025 | $35.44 | $36.60 (3.27%) | $37.52 | $35.14 | 278.30 K | $294.01 M |
| 10/31/2025 | $35.22 | $35.82 (1.7%) | $35.99 | $34.80 | 69.83 K | $287.74 M |
| 10/30/2025 | $35.50 | $35.47 (-0.08%) | $36.00 | $35.05 | 37.71 K | $284.93 M |
| 10/29/2025 | $35.87 | $35.71 (-0.45%) | $36.38 | $34.52 | 63.75 K | $286.86 M |
| 10/28/2025 | $36.07 | $36.15 (0.22%) | $36.68 | $35.93 | 38.00 K | $290.39 M |
| 10/27/2025 | $36.68 | $36.17 (-1.39%) | $37.39 | $36.03 | 56.13 K | $290.55 M |
| 10/24/2025 | $35.75 | $36.47 (2.01%) | $36.99 | $35.75 | 50.40 K | $292.96 M |
| 10/23/2025 | $35.07 | $35.60 (1.51%) | $35.95 | $34.43 | 85.94 K | $285.97 M |
| 10/22/2025 | $35.57 | $34.92 (-1.83%) | $36.01 | $34.52 | 61.91 K | $280.51 M |
| 10/21/2025 | $35.83 | $35.87 (0.11%) | $36.19 | $35.52 | 60.20 K | $288.14 M |
| 10/20/2025 | $35.89 | $36.19 (0.84%) | $36.90 | $35.42 | 49.80 K | $290.71 M |
| 10/17/2025 | $35.74 | $35.56 (-0.5%) | $36.00 | $35.12 | 71.20 K | $285.65 M |
| 10/16/2025 | $36.61 | $36.10 (-1.39%) | $36.95 | $35.96 | 65.80 K | $289.99 M |
| 10/15/2025 | $36.49 | $36.50 (0.03%) | $36.93 | $35.93 | 92.30 K | $293.20 M |
| 10/14/2025 | $35.27 | $36.05 (2.21%) | $36.74 | $35.13 | 108.70 K | $289.59 M |
| 10/13/2025 | $35.66 | $35.97 (0.87%) | $36.86 | $35.52 | 62.10 K | $288.95 M |
| 10/10/2025 | $36.29 | $34.93 (-3.75%) | $36.29 | $34.47 | 58.30 K | $280.59 M |
| 10/09/2025 | $35.89 | $36.29 (1.11%) | $37.45 | $34.53 | 96.94 K | $291.52 M |
| 10/08/2025 | $31.38 | $36.08 (14.98%) | $37.63 | $31.38 | 179.10 K | $289.83 M |
| 10/07/2025 | $31.66 | $31.38 (-0.88%) | $32.87 | $30.73 | 248.30 K | $252.08 M |
| 10/06/2025 | $32.79 | $31.68 (-3.39%) | $33.09 | $31.41 | 107.00 K | $254.49 M |
| 10/03/2025 | $32.13 | $32.51 (1.18%) | $32.67 | $31.54 | 109.90 K | $261.15 M |
| 10/02/2025 | $31.23 | $31.97 (2.37%) | $32.01 | $30.81 | 77.81 K | $256.81 M |
| 10/01/2025 | $31.16 | $31.16 (0%) | $31.77 | $29.60 | 110.90 K | $250.31 M |
| 09/30/2025 | $31.22 | $31.03 (-0.61%) | $31.60 | $30.40 | 105.62 K | $249.26 M |
| 09/29/2025 | $30.93 | $31.09 (0.52%) | $31.44 | $30.39 | 69.20 K | $249.75 M |
| 09/26/2025 | $30.85 | $30.74 (-0.36%) | $31.02 | $30.53 | 36.73 K | $246.93 M |
| 09/25/2025 | $31.08 | $30.85 (-0.74%) | $31.12 | $30.43 | 58.03 K | $247.82 M |
| 09/24/2025 | $31.76 | $31.38 (-1.2%) | $32.34 | $31.03 | 38.30 K | $252.08 M |
| 09/23/2025 | $33.00 | $31.36 (-4.97%) | $33.19 | $31.30 | 52.30 K | $251.91 M |
| 09/22/2025 | $32.32 | $32.86 (1.67%) | $33.00 | $31.71 | 97.21 K | $263.96 M |
| 09/19/2025 | $33.99 | $32.39 (-4.71%) | $34.09 | $31.70 | 200.43 K | $260.19 M |
| 09/18/2025 | $32.69 | $33.95 (3.85%) | $34.80 | $32.32 | 107.90 K | $272.72 M |
| 09/17/2025 | $33.10 | $32.99 (-0.33%) | $33.93 | $32.10 | 105.60 K | $265.01 M |
| 09/16/2025 | $34.36 | $32.94 (-4.13%) | $34.44 | $32.77 | 77.90 K | $264.61 M |
| 09/15/2025 | $34.03 | $34.58 (1.62%) | $34.74 | $33.68 | 98.60 K | $277.78 M |
| 09/12/2025 | $33.58 | $33.93 (1.04%) | $34.00 | $33.06 | 90.50 K | $272.56 M |
| 09/11/2025 | $34.54 | $33.77 (-2.23%) | $35.74 | $33.59 | 93.21 K | $271.27 M |
| 09/10/2025 | $35.18 | $34.54 (-1.82%) | $35.87 | $34.23 | 75.82 K | $277.46 M |
| 09/09/2025 | $37.51 | $35.17 (-6.24%) | $37.98 | $34.91 | 81.03 K | $282.52 M |
| 09/08/2025 | $37.65 | $37.82 (0.45%) | $38.72 | $37.12 | 221.71 K | $303.81 M |
| 09/05/2025 | $38.81 | $37.71 (-2.83%) | $38.97 | $37.44 | 146.13 K | $302.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
