5 DAY PERFORMANCE
+7.84%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+38.65%
6 MONTH PERFORMANCE
+57.96%
YEAR-TO-DATE PERFORMANCE
+16.53%
1 YEAR PERFORMANCE
+83.45%
Citi Trends Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $46.62 | $48.43 (3.88%) | $49.01 | $46.26 | 133.77 K | $389.86 M |
| 01/08/2026 | $44.20 | $46.69 (5.63%) | $46.86 | $44.20 | 182.33 K | $375.85 M |
| 01/07/2026 | $45.93 | $44.16 (-3.85%) | $46.70 | $44.02 | 89.74 K | $355.49 M |
| 01/06/2026 | $44.64 | $46.13 (3.34%) | $47.28 | $44.49 | 134.60 K | $371.35 M |
| 01/05/2026 | $41.40 | $44.91 (8.48%) | $45.30 | $40.61 | 130.33 K | $361.53 M |
| 01/02/2026 | $41.62 | $41.53 (-0.22%) | $42.33 | $39.52 | 413.14 K | $334.32 M |
| 12/31/2025 | $40.83 | $41.56 (1.79%) | $41.97 | $40.34 | 255.44 K | $334.56 M |
| 12/30/2025 | $41.73 | $40.74 (-2.37%) | $41.77 | $40.50 | 158.80 K | $327.96 M |
| 12/29/2025 | $39.94 | $41.94 (5.01%) | $42.30 | $39.75 | 116.15 K | $337.62 M |
| 12/26/2025 | $40.83 | $40.17 (-1.62%) | $42.33 | $39.28 | 113.30 K | $323.37 M |
| 12/24/2025 | $40.67 | $40.75 (0.2%) | $41.06 | $39.85 | 54.51 K | $328.04 M |
| 12/23/2025 | $43.00 | $40.81 (-5.09%) | $44.57 | $40.57 | 106.13 K | $328.52 M |
| 12/22/2025 | $42.09 | $43.02 (2.21%) | $43.53 | $41.90 | 106.70 K | $346.31 M |
| 12/19/2025 | $43.25 | $41.90 (-3.12%) | $43.34 | $41.50 | 136.20 K | $337.30 M |
| 12/18/2025 | $43.21 | $43.44 (0.53%) | $43.96 | $43.07 | 56.62 K | $349.69 M |
| 12/17/2025 | $43.01 | $42.91 (-0.23%) | $44.08 | $42.74 | 104.94 K | $345.43 M |
| 12/16/2025 | $44.52 | $42.88 (-3.68%) | $44.76 | $42.73 | 121.84 K | $345.18 M |
| 12/15/2025 | $44.96 | $44.62 (-0.76%) | $45.83 | $44.41 | 109.63 K | $359.19 M |
| 12/12/2025 | $44.41 | $44.50 (0.2%) | $46.00 | $43.87 | 123.20 K | $358.23 M |
| 12/11/2025 | $46.08 | $44.18 (-4.12%) | $47.22 | $43.84 | 137.02 K | $355.65 M |
| 12/10/2025 | $47.87 | $45.88 (-4.16%) | $48.21 | $45.80 | 94.20 K | $369.33 M |
| 12/09/2025 | $45.72 | $48.14 (5.29%) | $48.49 | $45.72 | 81.00 K | $387.53 M |
| 12/08/2025 | $45.76 | $45.89 (0.28%) | $46.03 | $44.82 | 78.82 K | $369.41 M |
| 12/05/2025 | $44.48 | $45.76 (2.88%) | $45.90 | $43.97 | 87.65 K | $368.37 M |
| 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 |
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.
