5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+57.73%
6 MONTH PERFORMANCE
+13.32%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+45.25%
Citi Trends, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/16/2025 | $30.42 | $30.11 (-1.02%) | $30.42 | $29.55 | 47.66 K | $241.90 M |
07/15/2025 | $30.47 | $29.83 (-2.1%) | $30.47 | $29.71 | 59.83 K | $239.65 M |
07/14/2025 | $30.25 | $30.26 (0.03%) | $30.73 | $30.25 | 37.10 K | $243.11 M |
07/11/2025 | $30.34 | $30.18 (-0.53%) | $30.45 | $29.89 | 51.70 K | $242.47 M |
07/10/2025 | $30.33 | $30.66 (1.09%) | $31.33 | $30.33 | 58.34 K | $246.32 M |
07/09/2025 | $30.86 | $30.39 (-1.52%) | $31.05 | $30.32 | 41.82 K | $244.15 M |
07/08/2025 | $32.37 | $30.90 (-4.54%) | $32.86 | $30.84 | 76.40 K | $248.25 M |
07/07/2025 | $32.69 | $32.16 (-1.62%) | $33.04 | $32.00 | 92.74 K | $258.37 M |
07/03/2025 | $33.30 | $32.95 (-1.05%) | $33.40 | $32.79 | 27.35 K | $264.72 M |
07/02/2025 | $33.07 | $33.14 (0.21%) | $33.45 | $32.56 | 120.53 K | $266.25 M |
07/01/2025 | $33.01 | $33.04 (0.09%) | $33.68 | $32.55 | 67.16 K | $265.44 M |
06/30/2025 | $33.40 | $33.39 (-0.03%) | $34.01 | $33.19 | 226.11 K | $268.26 M |
06/27/2025 | $31.15 | $33.21 (6.61%) | $33.41 | $31.03 | 329.80 K | $266.81 M |
06/26/2025 | $30.73 | $31.15 (1.37%) | $31.43 | $30.41 | 101.49 K | $250.26 M |
06/25/2025 | $30.48 | $30.65 (0.56%) | $30.86 | $30.15 | 58.30 K | $246.24 M |
06/24/2025 | $30.01 | $30.36 (1.17%) | $30.92 | $29.85 | 75.40 K | $243.91 M |
06/23/2025 | $29.09 | $29.96 (2.99%) | $29.96 | $28.25 | 101.51 K | $240.70 M |
06/20/2025 | $29.54 | $29.22 (-1.08%) | $29.92 | $28.98 | 93.60 K | $234.75 M |
06/18/2025 | $29.63 | $29.23 (-1.35%) | $30.43 | $29.14 | 59.42 K | $234.83 M |
06/17/2025 | $29.38 | $29.78 (1.36%) | $29.96 | $29.35 | 74.15 K | $239.25 M |
06/16/2025 | $30.46 | $29.87 (-1.94%) | $30.76 | $29.67 | 72.74 K | $239.98 M |
06/13/2025 | $31.45 | $30.18 (-4.04%) | $31.89 | $30.13 | 89.21 K | $242.47 M |
06/12/2025 | $33.05 | $32.07 (-2.97%) | $33.40 | $31.72 | 79.72 K | $257.65 M |
06/11/2025 | $34.51 | $33.33 (-3.42%) | $34.51 | $33.04 | 67.39 K | $267.77 M |
06/10/2025 | $33.94 | $34.14 (0.59%) | $34.34 | $33.05 | 92.30 K | $274.28 M |
06/09/2025 | $34.00 | $33.96 (-0.12%) | $34.63 | $33.23 | 109.70 K | $272.83 M |
06/06/2025 | $33.50 | $33.83 (0.99%) | $34.50 | $33.02 | 119.02 K | $281.30 M |
06/05/2025 | $33.53 | $33.25 (-0.84%) | $33.99 | $32.03 | 166.62 K | $276.47 M |
06/04/2025 | $33.01 | $33.72 (2.15%) | $34.44 | $32.80 | 575.44 K | $280.38 M |
06/03/2025 | $31.46 | $32.87 (4.48%) | $33.21 | $30.01 | 708.10 K | $273.31 M |
06/02/2025 | $26.48 | $27.01 (2%) | $27.06 | $26.09 | 86.30 K | $224.59 M |
05/30/2025 | $26.01 | $26.48 (1.81%) | $26.68 | $25.52 | 45.31 K | $220.18 M |
05/29/2025 | $27.85 | $26.29 (-5.6%) | $27.86 | $26.04 | 55.27 K | $218.58 M |
05/28/2025 | $26.90 | $27.72 (3.05%) | $27.83 | $26.70 | 52.21 K | $230.46 M |
05/27/2025 | $26.24 | $26.88 (2.44%) | $26.96 | $26.23 | 51.80 K | $223.48 M |
05/23/2025 | $25.03 | $25.94 (3.64%) | $25.96 | $25.00 | 53.82 K | $215.67 M |
05/22/2025 | $25.83 | $25.80 (-0.12%) | $26.18 | $25.72 | 52.80 K | $214.50 M |
05/21/2025 | $25.84 | $25.81 (-0.12%) | $26.34 | $25.41 | 33.24 K | $214.58 M |
05/20/2025 | $26.31 | $26.42 (0.42%) | $26.73 | $26.12 | 38.80 K | $219.66 M |
05/19/2025 | $25.69 | $26.34 (2.53%) | $26.39 | $25.00 | 54.91 K | $218.99 M |
05/16/2025 | $26.95 | $26.21 (-2.75%) | $27.86 | $25.28 | 125.60 K | $217.91 M |
05/15/2025 | $24.01 | $27.93 (16.33%) | $29.40 | $23.93 | 246.53 K | $232.21 M |
05/14/2025 | $24.13 | $24.07 (-0.25%) | $24.54 | $23.96 | 37.65 K | $200.12 M |
05/13/2025 | $24.29 | $24.31 (0.08%) | $24.70 | $23.60 | 66.72 K | $202.11 M |
05/12/2025 | $24.45 | $23.95 (-2.04%) | $24.76 | $23.54 | 47.00 K | $199.12 M |
05/09/2025 | $23.36 | $22.94 (-1.8%) | $23.85 | $22.68 | 25.00 K | $190.72 M |
05/08/2025 | $23.47 | $23.42 (-0.21%) | $23.91 | $23.32 | 32.80 K | $194.71 M |
05/07/2025 | $23.18 | $23.00 (-0.78%) | $23.30 | $22.71 | 37.50 K | $191.22 M |
05/06/2025 | $22.88 | $22.94 (0.26%) | $23.37 | $22.35 | 31.93 K | $190.72 M |
05/05/2025 | $23.36 | $22.80 (-2.4%) | $23.64 | $22.80 | 48.60 K | $189.56 M |
05/02/2025 | $23.37 | $23.36 (-0.04%) | $23.64 | $22.31 | 70.14 K | $194.22 M |
05/01/2025 | $22.34 | $21.94 (-1.79%) | $22.51 | $21.82 | 40.20 K | $182.41 M |
04/30/2025 | $20.87 | $22.33 (7%) | $22.61 | $20.23 | 92.50 K | $185.65 M |
04/29/2025 | $20.52 | $20.67 (0.73%) | $20.79 | $19.91 | 41.10 K | $171.85 M |
04/28/2025 | $20.37 | $20.70 (1.62%) | $20.85 | $20.32 | 52.00 K | $172.10 M |
04/25/2025 | $20.71 | $20.50 (-1.01%) | $21.01 | $20.39 | 27.14 K | $169.96 M |
04/24/2025 | $19.88 | $20.83 (4.78%) | $20.97 | $19.44 | 95.50 K | $172.69 M |
04/23/2025 | $20.36 | $19.99 (-1.82%) | $21.01 | $19.80 | 137.50 K | $165.73 M |
04/22/2025 | $20.75 | $19.91 (-4.05%) | $21.00 | $19.49 | 90.13 K | $165.07 M |
04/21/2025 | $19.59 | $19.76 (0.87%) | $20.02 | $19.12 | 46.30 K | $163.82 M |
04/17/2025 | $19.18 | $19.84 (3.44%) | $20.00 | $19.18 | 83.53 K | $164.49 M |
04/16/2025 | $19.17 | $19.09 (-0.42%) | $19.54 | $18.75 | 38.50 K | $158.27 M |