5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-8.12%
3 MONTH PERFORMANCE
-15.72%
6 MONTH PERFORMANCE
+22.32%
YEAR-TO-DATE PERFORMANCE
-13.79%
1 YEAR PERFORMANCE
-16.59%
Citi Trends, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $23.14 | $22.63 (-2.2%) | $23.19 | $21.65 | 84,568 | $187.62 M |
| 03/27/2025 | $21.20 | $22.77 (7.41%) | $23.14 | $21.09 | 55,000 | $188.78 M |
| 03/26/2025 | $21.34 | $21.18 (-0.75%) | $21.64 | $20.28 | 129,603 | $175.60 M |
| 03/25/2025 | $22.16 | $21.34 (-3.7%) | $23.00 | $21.34 | 107,300 | $176.92 M |
| 03/24/2025 | $21.57 | $22.34 (3.57%) | $22.64 | $21.17 | 83,722 | $185.21 M |
| 03/21/2025 | $19.72 | $21.05 (6.74%) | $21.10 | $19.72 | 291,411 | $174.52 M |
| 03/20/2025 | $20.93 | $20.11 (-3.92%) | $21.73 | $19.82 | 169,300 | $166.72 M |
| 03/19/2025 | $22.57 | $21.26 (-5.8%) | $22.57 | $20.94 | 70,900 | $176.26 M |
| 03/18/2025 | $22.00 | $22.16 (0.73%) | $25.37 | $21.01 | 150,302 | $183.72 M |
| 03/17/2025 | $20.87 | $21.54 (3.21%) | $21.97 | $20.87 | 120,390 | $178.58 M |
| 03/14/2025 | $20.14 | $20.65 (2.53%) | $20.98 | $20.12 | 65,113 | $172.55 M |
| 03/13/2025 | $20.92 | $19.72 (-5.74%) | $20.92 | $19.60 | 72,635 | $164.78 M |
| 03/12/2025 | $20.91 | $20.97 (0.29%) | $21.03 | $20.17 | 64,138 | $175.23 M |
| 03/11/2025 | $21.87 | $20.40 (-6.72%) | $22.35 | $20.36 | 94,300 | $170.46 M |
| 03/10/2025 | $23.05 | $21.73 (-5.73%) | $23.42 | $21.59 | 102,700 | $181.58 M |
| 03/07/2025 | $25.22 | $23.63 (-6.3%) | $25.22 | $23.01 | 171,029 | $197.45 M |
| 03/06/2025 | $24.12 | $25.04 (3.81%) | $25.75 | $23.03 | 119,936 | $209.23 M |
| 03/05/2025 | $23.71 | $24.35 (2.7%) | $24.46 | $23.39 | 74,100 | $203.47 M |
| 03/04/2025 | $23.29 | $23.89 (2.58%) | $24.10 | $22.24 | 59,100 | $199.62 M |
| 03/03/2025 | $24.71 | $23.73 (-3.97%) | $25.01 | $23.04 | 97,300 | $198.29 M |
| 02/28/2025 | $24.25 | $24.63 (1.57%) | $25.09 | $23.88 | 76,811 | $205.81 M |
| 02/27/2025 | $24.12 | $23.86 (-1.08%) | $24.73 | $23.39 | 105,700 | $199.37 M |
| 02/26/2025 | $24.81 | $24.11 (-2.82%) | $25.27 | $24.11 | 71,125 | $201.46 M |
| 02/25/2025 | $25.40 | $24.73 (-2.64%) | $25.77 | $24.50 | 143,634 | $206.64 M |
| 02/24/2025 | $25.80 | $25.35 (-1.74%) | $25.81 | $24.88 | 77,100 | $211.82 M |
| 02/21/2025 | $27.02 | $25.41 (-5.96%) | $27.02 | $25.38 | 76,300 | $212.33 M |
| 02/20/2025 | $27.81 | $26.71 (-3.96%) | $28.29 | $26.59 | 49,241 | $223.19 M |
| 02/19/2025 | $28.60 | $27.87 (-2.55%) | $29.02 | $27.85 | 74,400 | $232.88 M |
| 02/18/2025 | $28.26 | $28.88 (2.19%) | $28.92 | $28.26 | 54,214 | $241.32 M |
| 02/14/2025 | $28.19 | $28.19 (0%) | $28.54 | $27.70 | 53,000 | $235.56 M |
| 02/13/2025 | $27.33 | $27.90 (2.09%) | $27.97 | $27.08 | 59,700 | $233.13 M |
| 02/12/2025 | $27.60 | $27.28 (-1.16%) | $27.98 | $27.15 | 72,000 | $227.95 M |
| 02/11/2025 | $27.76 | $28.03 (0.97%) | $29.41 | $27.52 | 184,110 | $234.22 M |
| 02/10/2025 | $26.48 | $27.83 (5.1%) | $28.29 | $25.70 | 251,400 | $232.55 M |
| 02/07/2025 | $24.12 | $23.91 (-0.87%) | $24.20 | $22.82 | 136,602 | $199.79 M |
| 02/06/2025 | $24.10 | $24.34 (1%) | $24.67 | $23.66 | 82,700 | $203.39 M |
| 02/05/2025 | $24.95 | $23.77 (-4.73%) | $24.95 | $23.59 | 57,521 | $198.62 M |
| 02/04/2025 | $24.61 | $25.04 (1.75%) | $25.15 | $24.24 | 72,000 | $209.23 M |
| 02/03/2025 | $25.17 | $24.39 (-3.1%) | $25.36 | $23.86 | 92,528 | $203.80 M |
| 01/31/2025 | $26.12 | $25.90 (-0.84%) | $26.36 | $25.18 | 129,729 | $216.42 M |
| 01/30/2025 | $26.55 | $26.17 (-1.43%) | $27.10 | $26.06 | 44,700 | $218.68 M |
| 01/29/2025 | $26.55 | $26.39 (-0.6%) | $26.59 | $25.70 | 68,400 | $220.51 M |
| 01/28/2025 | $26.11 | $26.61 (1.91%) | $26.92 | $26.11 | 50,221 | $222.35 M |
| 01/27/2025 | $26.36 | $26.06 (-1.14%) | $27.00 | $25.52 | 73,836 | $217.76 M |
| 01/24/2025 | $26.41 | $26.91 (1.89%) | $27.00 | $26.04 | 66,900 | $224.86 M |
| 01/23/2025 | $26.58 | $26.86 (1.05%) | $27.22 | $26.58 | 57,347 | $224.44 M |
| 01/22/2025 | $27.04 | $26.93 (-0.41%) | $27.49 | $26.75 | 49,500 | $225.03 M |
| 01/21/2025 | $27.11 | $26.92 (-0.7%) | $27.11 | $26.72 | 48,323 | $224.94 M |
| 01/17/2025 | $26.86 | $26.70 (-0.6%) | $27.00 | $26.62 | 61,800 | $223.11 M |
| 01/16/2025 | $26.28 | $26.57 (1.1%) | $27.00 | $26.28 | 67,648 | $222.02 M |
| 01/15/2025 | $27.02 | $26.39 (-2.33%) | $27.05 | $26.03 | 69,500 | $220.51 M |
| 01/14/2025 | $26.43 | $26.05 (-1.44%) | $26.75 | $25.13 | 85,200 | $217.67 M |
| 01/13/2025 | $25.41 | $26.29 (3.46%) | $26.53 | $25.08 | 71,102 | $219.68 M |
| 01/10/2025 | $25.82 | $26.40 (2.25%) | $26.44 | $25.36 | 72,110 | $220.60 M |
| 01/08/2025 | $26.02 | $26.17 (0.58%) | $26.21 | $25.42 | 59,443 | $218.68 M |
| 01/07/2025 | $26.86 | $26.02 (-3.13%) | $26.88 | $25.76 | 67,500 | $217.42 M |
| 01/06/2025 | $26.49 | $26.55 (0.23%) | $27.00 | $26.45 | 142,200 | $221.85 M |
| 01/03/2025 | $26.15 | $26.49 (1.3%) | $26.60 | $25.65 | 51,500 | $221.35 M |
| 01/02/2025 | $26.30 | $25.98 (-1.22%) | $26.51 | $25.58 | 72,542 | $217.09 M |
| 12/31/2024 | $26.56 | $26.25 (-1.17%) | $26.72 | $26.04 | 61,135 | $219.35 M |
| 12/30/2024 | $26.91 | $26.55 (-1.34%) | $26.91 | $25.94 | 47,300 | $221.85 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.
