• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Citi Trends, Inc. (CTRN) Charts

Citi Trends, Inc. (CTRN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$19.03

-$0.57

(-2.91%)

Day's range
$18.88
Day's range
$19.49
  • 5 DAY PERFORMANCE

    -1.81%
  • 1 MONTH PERFORMANCE

    +0.69%
  • 3 MONTH PERFORMANCE

    +16.89%
  • 6 MONTH PERFORMANCE

    -17.94%
  • YEAR-TO-DATE PERFORMANCE

    -32.71%
  • 1 YEAR PERFORMANCE

    -20.94%

Citi Trends, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $19.49 $19.07   (-2.15%) $19.49 $18.87 43,424 $158.99 M
11/07/2024 $19.75 $19.60   (-0.76%) $19.98 $19.49 75,230 $163.41 M
11/06/2024 $20.50 $19.66   (-4.1%) $21.00 $19.65 83,400 $163.91 M
11/05/2024 $18.98 $19.38   (2.11%) $19.44 $18.84 44,187 $161.57 M
11/04/2024 $18.93 $19.05   (0.63%) $19.41 $18.93 48,800 $158.82 M
11/01/2024 $19.01 $18.85   (-0.84%) $19.20 $18.62 67,042 $157.15 M
10/31/2024 $19.40 $18.89   (-2.63%) $19.40 $18.84 67,700 $157.49 M
10/30/2024 $20.01 $19.44   (-2.85%) $20.37 $19.31 55,700 $162.07 M
10/29/2024 $19.87 $19.90   (0.15%) $20.02 $19.68 43,903 $165.91 M
10/28/2024 $19.50 $19.91   (2.1%) $20.07 $19.31 45,300 $165.99 M
10/25/2024 $19.25 $19.20   (-0.26%) $19.55 $18.98 32,500 $160.07 M
10/24/2024 $19.31 $19.03   (-1.45%) $19.41 $18.79 51,300 $158.65 M
10/23/2024 $19.29 $19.25   (-0.21%) $19.50 $18.87 35,111 $160.49 M
10/22/2024 $19.44 $19.33   (-0.57%) $19.44 $18.78 85,400 $161.15 M
10/21/2024 $20.40 $19.49   (-4.46%) $20.40 $19.44 83,547 $162.49 M
10/18/2024 $20.21 $20.37   (0.79%) $20.45 $20.00 42,423 $169.82 M
10/17/2024 $20.11 $20.12   (0.05%) $20.12 $19.71 43,448 $167.74 M
10/16/2024 $19.85 $20.12   (1.36%) $20.47 $19.74 98,628 $167.74 M
10/15/2024 $19.28 $19.65   (1.92%) $20.00 $19.11 67,900 $163.82 M
10/14/2024 $19.40 $19.21   (-0.98%) $19.48 $19.07 32,200 $160.15 M
10/11/2024 $18.98 $19.37   (2.05%) $19.52 $18.92 61,220 $161.49 M
10/10/2024 $18.84 $18.90   (0.32%) $19.02 $18.30 91,833 $157.57 M
10/09/2024 $19.39 $19.08   (-1.6%) $19.51 $19.06 36,600 $159.07 M
10/08/2024 $19.29 $19.39   (0.52%) $19.43 $19.00 48,900 $161.65 M
10/07/2024 $19.50 $19.27   (-1.18%) $19.50 $18.91 63,100 $160.65 M
10/04/2024 $18.75 $19.50   (4%) $19.55 $18.73 79,600 $162.57 M
10/03/2024 $18.54 $18.75   (1.13%) $18.80 $18.33 121,200 $156.32 M
10/02/2024 $18.00 $18.59   (3.28%) $18.76 $17.85 157,412 $154.98 M
10/01/2024 $18.26 $18.06   (-1.1%) $18.26 $17.70 137,100 $150.57 M
09/30/2024 $18.37 $18.37   (0%) $18.63 $18.00 117,996 $153.15 M
09/27/2024 $18.50 $18.50   (0%) $18.82 $18.16 150,533 $154.23 M
09/26/2024 $18.72 $18.47   (-1.34%) $18.96 $18.25 133,634 $153.98 M
09/25/2024 $18.33 $18.39   (0.33%) $18.40 $17.89 169,133 $153.32 M
09/24/2024 $18.47 $18.38   (-0.49%) $18.91 $18.25 97,800 $153.23 M
09/23/2024 $18.56 $18.38   (-0.97%) $18.56 $17.79 139,530 $153.23 M
09/20/2024 $18.16 $18.55   (2.15%) $18.79 $17.95 541,744 $154.65 M
09/19/2024 $17.99 $18.35   (2%) $18.38 $17.59 151,500 $152.98 M
09/18/2024 $17.67 $17.52   (-0.85%) $18.61 $17.42 201,342 $146.06 M
09/17/2024 $17.00 $17.67   (3.94%) $17.71 $16.81 143,444 $147.31 M
09/16/2024 $16.38 $16.80   (2.56%) $16.92 $16.24 220,700 $140.06 M
09/13/2024 $16.00 $16.29   (1.81%) $16.76 $15.96 200,300 $135.81 M
09/12/2024 $14.93 $15.87   (6.3%) $15.87 $14.91 249,400 $132.31 M
09/11/2024 $14.40 $14.65   (1.74%) $14.69 $14.01 87,100 $122.14 M
09/10/2024 $14.03 $14.38   (2.49%) $14.72 $13.88 231,600 $119.89 M
09/09/2024 $14.08 $14.00   (-0.57%) $14.27 $13.99 96,900 $116.72 M
09/06/2024 $14.20 $14.05   (-1.06%) $14.37 $13.95 114,600 $117.13 M
09/05/2024 $14.08 $14.20   (0.85%) $14.55 $13.99 174,100 $118.39 M
09/04/2024 $13.75 $13.90   (1.09%) $14.21 $13.66 185,000 $115.88 M
09/03/2024 $14.42 $13.83   (-4.09%) $14.42 $13.70 243,500 $115.30 M
08/30/2024 $14.60 $14.30   (-2.05%) $15.13 $14.21 219,000 $119.22 M
08/29/2024 $14.48 $14.47   (-0.07%) $14.68 $14.01 442,600 $120.64 M
08/28/2024 $15.04 $14.32   (-4.79%) $15.20 $13.98 535,600 $119.39 M
08/27/2024 $15.00 $15.24   (1.6%) $16.83 $14.90 1.06 M $127.06 M
08/26/2024 $16.18 $16.43   (1.55%) $16.56 $15.89 209,930 $136.98 M
08/23/2024 $15.22 $15.95   (4.8%) $16.06 $15.22 118,200 $131.63 M
08/22/2024 $15.58 $15.15   (-2.76%) $15.72 $15.11 50,000 $125.03 M
08/21/2024 $15.42 $15.60   (1.17%) $15.80 $15.31 66,000 $128.74 M
08/20/2024 $15.47 $15.31   (-1.03%) $15.55 $15.13 76,400 $126.35 M
08/19/2024 $16.04 $15.60   (-2.74%) $16.18 $15.59 66,800 $128.74 M
08/16/2024 $16.25 $16.03   (-1.35%) $16.70 $15.80 104,312 $132.29 M
08/15/2024 $16.49 $16.16   (-2%) $16.54 $15.72 90,706 $133.36 M
08/14/2024 $16.61 $15.94   (-4.03%) $16.67 $15.52 99,433 $131.55 M
08/13/2024 $15.71 $16.61   (5.73%) $16.61 $15.65 59,600 $137.07 M
08/12/2024 $16.20 $15.58   (-3.83%) $16.29 $15.45 157,100 $128.57 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.