Free Trial

Citi Trends (CTRN) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free CTRN Stock Alerts
$22.61
-0.39 (-1.70%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Citi Trends Stock Price Performance

5 Day
Performance
-7.45%
1 Month
Performance
-2.50%
3 Month
Performance
-28.97%
6 Month
Performance
-1.57%
Year-To-Date
Performance
-20.05%
1 Year
Performance
+36.62%
Receive CTRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Citi Trends and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

CTRN Stock Chart for Friday, June, 7, 2024

CTRN Chart by TradingView

Citi Trends Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$23.00$22.61
-1.70%		$23.24$22.00179,747 shs$193.09 million
06/06/2024$24.28$23.00
-5.27%		$24.30$22.8889,355 shs$196.42 million
06/05/2024$24.52$24.28
-0.98%		$24.63$23.42194,595 shs$207.35 million
06/04/2024$24.65$24.52
-0.53%		$26.75$24.26291,073 shs$209.40 million
06/03/2024$24.43$24.65
+0.90%		$24.95$24.37393,382 shs$210.51 million
05/31/2024$24.13$24.43
+1.24%		$25.03$21.66239,024 shs$208.63 million
05/30/2024$23.15$24.13
+4.23%		$24.22$23.0884,977 shs$206.07 million
05/29/2024$23.80$23.15
-2.73%		$23.85$23.0262,421 shs$197.70 million
05/28/2024$23.32$23.80
+2.06%		$24.29$22.92134,835 shs$203.25 million
05/27/2024$23.32$23.32$23.63$21.81124,000 shs$199.08 million
05/24/2024$22.07$23.32
+5.66%		$23.63$21.84124,010 shs$199.15 million
05/23/2024$22.36$22.07
-1.30%		$22.79$21.9785,601 shs$188.48 million
05/22/2024$22.73$22.36
-1.63%		$22.88$21.7499,445 shs$190.95 million
05/21/2024$23.21$22.73
-2.07%		$23.56$22.6943,647 shs$194.11 million
05/20/2024$23.24$23.21
-0.13%		$23.92$22.8672,095 shs$198.21 million
05/17/2024$22.41$23.24
+3.70%		$23.97$21.89212,008 shs$198.47 million
05/16/2024$24.33$22.41
-7.89%		$24.63$22.15140,694 shs$191.38 million
05/15/2024$24.24$24.33
+0.37%		$24.67$23.74107,868 shs$207.78 million
05/14/2024$23.51$24.24
+3.11%		$24.30$23.7542,334 shs$207.01 million
05/13/2024$23.19$23.51
+1.38%		$23.84$23.1256,284 shs$200.71 million
05/10/2024$23.03$23.19
+0.69%		$23.59$22.9053,373 shs$197.97 million
05/09/2024$22.93$23.03
+0.44%		$23.21$22.6147,728 shs$196.61 million
05/08/2024$23.19$22.93
-1.12%		$23.21$22.3464,231 shs$195.75 million
05/07/2024$22.81$23.19
+1.67%		$23.51$22.8677,790 shs$198.04 million
05/06/2024$22.10$22.81
+3.21%		$22.85$22.1139,551 shs$194.80 million
05/03/2024$21.82$22.10
+1.28%		$22.56$21.9153,385 shs$188.73 million
05/02/2024$21.46$21.82
+1.68%		$22.33$21.7796,476 shs$186.34 million
05/01/2024$21.44$21.46
+0.09%		$21.88$20.70106,536 shs$183.27 million
04/30/2024$22.13$21.44
-3.12%		$22.12$20.79168,590 shs$183.10 million
04/29/2024$22.52$22.13
-1.73%		$23.14$21.17109,656 shs$188.99 million
04/26/2024$21.78$22.52
+3.40%		$22.52$21.6978,244 shs$192.32 million
04/25/2024$22.06$21.78
-1.27%		$21.98$21.5660,204 shs$186.00 million
04/24/2024$22.23$22.06
-0.76%		$22.78$21.7865,314 shs$188.39 million
04/23/2024$22.22$22.23
+0.05%		$23.00$21.86100,975 shs$189.84 million
04/22/2024$22.28$22.22
-0.27%		$22.38$21.6277,451 shs$189.76 million
04/19/2024$22.19$22.28
+0.41%		$22.45$21.16114,675 shs$190.36 million
04/18/2024$22.37$22.19
-0.80%		$23.17$22.1755,113 shs$189.50 million
04/17/2024$22.69$22.37
-1.41%		$23.16$22.0655,455 shs$191.04 million
04/16/2024$22.52$22.69
+0.75%		$22.85$22.3174,392 shs$193.77 million
04/15/2024$22.94$22.52
-1.83%		$23.21$21.95127,372 shs$192.32 million
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/12/2024$23.28$22.94
-1.46%		$23.13$22.1258,996 shs$195.91 million
04/11/2024$23.45$23.28
-0.72%		$23.52$22.33106,591 shs$198.81 million
04/10/2024$23.98$23.45
-2.21%		$23.52$22.2099,530 shs$200.26 million
04/09/2024$24.23$23.98
-1.03%		$24.57$23.7759,872 shs$204.79 million
04/08/2024$25.08$24.23
-3.39%		$25.10$24.1344,890 shs$206.92 million
04/05/2024$25.27$25.08
-0.75%		$25.77$24.5373,369 shs$214.18 million
04/04/2024$26.93$25.27
-6.16%		$27.28$24.9482,966 shs$215.81 million
04/03/2024$27.02$26.93
-0.33%		$27.71$26.4783,726 shs$229.98 million
04/02/2024$27.58$27.02
-2.03%		$27.79$26.6751,179 shs$230.75 million
04/01/2024$27.13$27.58
+1.66%		$27.67$26.8365,973 shs$235.53 million
03/29/2024$27.13$27.13$27.35$26.7868,543 shs$231.69 million
03/28/2024$26.79$27.13
+1.27%		$27.35$26.7868,543 shs$231.69 million
03/27/2024$26.74$26.79
+0.19%		$27.31$26.6439,716 shs$228.79 million
03/26/2024$26.86$26.74
-0.45%		$27.90$26.4764,898 shs$228.36 million
03/25/2024$28.64$26.86
-6.22%		$28.42$26.71108,856 shs$229.38 million
03/22/2024$28.00$28.64
+2.29%		$29.06$27.7481,634 shs$244.59 million
03/21/2024$28.60$28.00
-2.10%		$29.40$27.46141,507 shs$239.12 million
03/20/2024$28.75$28.60
-0.52%		$29.36$26.98177,191 shs$244.36 million
03/19/2024$30.69$28.75
-6.32%		$29.40$27.01368,519 shs$245.53 million
03/18/2024$30.41$30.69
+0.92%		$30.69$28.83141,083 shs$262.09 million
03/15/2024$30.97$30.41
-1.81%		$31.26$30.0495,758 shs$259.82 million
03/14/2024$31.08$30.97
-0.35%		$31.88$30.9468,800 shs$264.48 million
03/13/2024$30.55$31.08
+1.73%		$31.54$30.5560,891 shs$265.42 million
03/12/2024$30.23$30.55
+1.06%		$30.81$29.8177,911 shs$260.90 million
03/11/2024$31.76$30.23
-4.82%		$31.95$30.0898,020 shs$258.16 million
03/08/2024$31.83$31.76
-0.22%		$32.32$30.7472,991 shs$271.23 million
03/07/2024$32.00$31.83
-0.53%		$32.80$31.36104,679 shs$271.83 million
03/06/2024$32.13$32.00
-0.40%		$32.20$31.0374,184 shs$273.28 million

Related Companies:
This page (NASDAQ:CTRN) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored