-
5 DAY PERFORMANCE
-12.31% -
1 MONTH PERFORMANCE
-19.59% -
3 MONTH PERFORMANCE
+2.18% -
6 MONTH PERFORMANCE
-29.52% -
YEAR-TO-DATE PERFORMANCE
-42.08% -
1 YEAR PERFORMANCE
-34.24%
Citi Trends, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.83 | $16.33 (-3%) | $16.96 | $16.18 | 97,530 | $136.01 M |
| 11/15/2024 | $17.12 | $16.83 (-1.69%) | $17.12 | $16.66 | 49,317 | $140.22 M |
| 11/14/2024 | $18.67 | $17.00 (-8.94%) | $18.67 | $16.63 | 331,515 | $141.64 M |
| 11/13/2024 | $18.98 | $18.68 (-1.58%) | $19.43 | $18.62 | 37,244 | $155.64 M |
| 11/12/2024 | $18.95 | $18.78 (-0.9%) | $19.08 | $18.61 | 48,900 | $156.47 M |
| 11/11/2024 | $19.17 | $19.01 (-0.83%) | $19.20 | $18.48 | 51,100 | $158.39 M |
| 11/08/2024 | $19.49 | $19.07 (-2.15%) | $19.49 | $18.87 | 43,426 | $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 |