5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
+15.06%
6 MONTH PERFORMANCE
+41.38%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
+64.51%
Citi Trends Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $47.00 | $45.85 (-2.45%) | $48.00 | $45.28 | 61.73 K | $369.09 M |
| 02/17/2026 | $46.32 | $46.80 (1.04%) | $47.32 | $44.89 | 56.94 K | $376.74 M |
| 02/13/2026 | $44.99 | $46.18 (2.65%) | $46.82 | $44.14 | 38.12 K | $371.75 M |
| 02/12/2026 | $46.27 | $44.55 (-3.72%) | $47.00 | $43.98 | 59.40 K | $358.63 M |
| 02/11/2026 | $45.56 | $46.09 (1.16%) | $46.72 | $44.92 | 54.90 K | $371.02 M |
| 02/10/2026 | $45.25 | $45.45 (0.44%) | $47.04 | $44.77 | 71.20 K | $365.87 M |
| 02/09/2026 | $45.04 | $44.89 (-0.33%) | $45.82 | $44.37 | 51.15 K | $361.36 M |
| 02/06/2026 | $45.45 | $44.85 (-1.32%) | $46.82 | $44.51 | 84.80 K | $361.04 M |
| 02/05/2026 | $45.25 | $44.50 (-1.66%) | $45.42 | $43.22 | 75.31 K | $358.23 M |
| 02/04/2026 | $45.91 | $45.61 (-0.65%) | $47.47 | $44.66 | 104.30 K | $367.16 M |
| 02/03/2026 | $44.07 | $45.80 (3.93%) | $46.42 | $43.52 | 121.53 K | $368.69 M |
| 02/02/2026 | $43.23 | $44.16 (2.15%) | $45.48 | $43.23 | 65.43 K | $355.49 M |
| 01/30/2026 | $43.20 | $43.15 (-0.12%) | $43.97 | $42.40 | 69.40 K | $347.36 M |
| 01/29/2026 | $42.09 | $43.95 (4.42%) | $44.43 | $42.09 | 92.30 K | $353.80 M |
| 01/28/2026 | $42.26 | $41.75 (-1.21%) | $42.91 | $41.44 | 95.05 K | $336.09 M |
| 01/27/2026 | $41.80 | $42.38 (1.39%) | $42.68 | $41.55 | 57.80 K | $341.16 M |
| 01/26/2026 | $42.72 | $41.87 (-1.99%) | $43.29 | $41.55 | 65.04 K | $337.05 M |
| 01/23/2026 | $42.84 | $42.84 (0%) | $43.66 | $42.49 | 50.30 K | $344.86 M |
| 01/22/2026 | $46.38 | $42.84 (-7.63%) | $46.79 | $42.52 | 82.50 K | $344.86 M |
| 01/21/2026 | $44.84 | $46.03 (2.65%) | $46.67 | $44.84 | 85.50 K | $370.54 M |
| 01/20/2026 | $45.75 | $45.69 (-0.13%) | $46.95 | $45.19 | 59.80 K | $367.80 M |
| 01/16/2026 | $46.73 | $46.91 (0.39%) | $47.44 | $45.29 | 131.94 K | $377.63 M |
| 01/15/2026 | $48.00 | $46.86 (-2.38%) | $48.30 | $46.40 | 95.60 K | $377.22 M |
| 01/14/2026 | $47.93 | $47.97 (0.08%) | $48.45 | $46.25 | 94.23 K | $386.16 M |
| 01/13/2026 | $47.94 | $47.75 (-0.4%) | $48.93 | $45.71 | 104.36 K | $384.39 M |
| 01/12/2026 | $48.42 | $47.89 (-1.09%) | $49.37 | $46.01 | 167.90 K | $385.51 M |
| 01/09/2026 | $46.99 | $48.43 (3.06%) | $49.01 | $46.26 | 136.60 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 |
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.
