5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
+8.46%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
+25.74%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
+106.32%
Citi Trends Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $45.76 | $46.82 (2.32%) | $47.66 | $45.76 | 40.55 K | $379.85 M |
| 05/04/2026 | $47.50 | $45.64 (-3.92%) | $50.29 | $44.54 | 232.92 K | $370.28 M |
| 05/01/2026 | $48.92 | $47.96 (-1.96%) | $53.77 | $47.68 | 100.60 K | $389.10 M |
| 04/30/2026 | $48.05 | $48.71 (1.37%) | $50.29 | $47.20 | 83.01 K | $395.18 M |
| 04/29/2026 | $48.94 | $47.79 (-2.35%) | $49.37 | $47.52 | 41.13 K | $387.72 M |
| 04/28/2026 | $49.35 | $49.24 (-0.22%) | $49.62 | $48.37 | 37.00 K | $399.48 M |
| 04/27/2026 | $50.52 | $49.20 (-2.61%) | $50.81 | $49.10 | 47.20 K | $399.16 M |
| 04/24/2026 | $49.13 | $50.66 (3.11%) | $50.92 | $48.70 | 69.83 K | $411.00 M |
| 04/23/2026 | $48.63 | $49.36 (1.5%) | $49.62 | $48.31 | 63.94 K | $400.46 M |
| 04/22/2026 | $49.47 | $48.93 (-1.09%) | $50.31 | $48.69 | 76.40 K | $396.97 M |
| 04/21/2026 | $50.67 | $49.26 (-2.78%) | $51.65 | $49.03 | 116.63 K | $399.65 M |
| 04/20/2026 | $51.03 | $50.57 (-0.9%) | $52.98 | $49.46 | 99.14 K | $410.27 M |
| 04/17/2026 | $50.80 | $51.69 (1.75%) | $53.17 | $50.80 | 105.95 K | $419.36 M |
| 04/16/2026 | $47.92 | $49.97 (4.28%) | $50.25 | $46.24 | 166.51 K | $405.41 M |
| 04/15/2026 | $45.36 | $47.25 (4.17%) | $47.68 | $45.26 | 80.31 K | $383.34 M |
| 04/14/2026 | $44.67 | $45.28 (1.37%) | $46.87 | $44.67 | 71.10 K | $367.36 M |
| 04/13/2026 | $44.54 | $44.65 (0.25%) | $49.31 | $43.74 | 171.70 K | $362.25 M |
| 04/10/2026 | $45.30 | $44.85 (-0.99%) | $45.32 | $44.32 | 34.63 K | $363.87 M |
| 04/09/2026 | $44.04 | $45.29 (2.84%) | $47.35 | $43.94 | 88.70 K | $367.44 M |
| 04/08/2026 | $44.46 | $44.39 (-0.16%) | $46.00 | $43.69 | 75.20 K | $360.14 M |
| 04/07/2026 | $45.13 | $42.43 (-5.98%) | $45.32 | $42.32 | 71.31 K | $344.23 M |
| 04/06/2026 | $43.53 | $45.82 (5.26%) | $48.11 | $43.53 | 142.10 K | $371.74 M |
| 04/02/2026 | $42.80 | $43.37 (1.33%) | $43.89 | $41.67 | 43.30 K | $351.86 M |
| 04/01/2026 | $43.32 | $44.09 (1.78%) | $45.55 | $43.32 | 73.85 K | $357.70 M |
| 03/31/2026 | $42.65 | $43.32 (1.57%) | $43.99 | $41.43 | 72.72 K | $351.46 M |
| 03/30/2026 | $42.71 | $42.02 (-1.62%) | $44.15 | $41.79 | 71.14 K | $340.91 M |
| 03/27/2026 | $43.20 | $42.33 (-2.01%) | $44.44 | $41.96 | 83.04 K | $343.42 M |
| 03/26/2026 | $42.80 | $42.72 (-0.19%) | $45.32 | $42.22 | 96.72 K | $346.59 M |
| 03/25/2026 | $45.20 | $43.53 (-3.69%) | $45.82 | $43.43 | 62.90 K | $353.16 M |
| 03/24/2026 | $44.93 | $44.63 (-0.67%) | $46.24 | $44.49 | 79.80 K | $362.08 M |
| 03/23/2026 | $44.57 | $45.84 (2.85%) | $47.02 | $44.51 | 120.90 K | $371.90 M |
| 03/20/2026 | $47.92 | $43.86 (-8.47%) | $47.92 | $43.84 | 168.20 K | $355.84 M |
| 03/19/2026 | $48.94 | $47.86 (-2.21%) | $54.07 | $47.25 | 140.45 K | $388.29 M |
| 03/18/2026 | $51.82 | $49.41 (-4.65%) | $54.65 | $49.26 | 119.01 K | $400.86 M |
| 03/17/2026 | $54.04 | $51.66 (-4.4%) | $56.78 | $49.32 | 365.60 K | $419.12 M |
| 03/16/2026 | $44.11 | $44.17 (0.14%) | $45.54 | $43.89 | 86.29 K | $358.35 M |
| 03/13/2026 | $47.64 | $43.25 (-9.21%) | $48.00 | $42.57 | 86.10 K | $348.16 M |
| 03/12/2026 | $48.37 | $47.66 (-1.47%) | $49.34 | $47.55 | 47.24 K | $383.66 M |
| 03/11/2026 | $48.34 | $49.11 (1.59%) | $49.71 | $47.98 | 39.01 K | $395.34 M |
| 03/10/2026 | $47.12 | $48.69 (3.33%) | $49.83 | $47.12 | 47.60 K | $391.95 M |
| 03/09/2026 | $45.41 | $47.04 (3.59%) | $47.11 | $43.91 | 79.00 K | $378.67 M |
| 03/06/2026 | $46.59 | $46.61 (0.04%) | $48.03 | $45.28 | 120.70 K | $375.21 M |
| 03/05/2026 | $47.49 | $48.12 (1.33%) | $48.88 | $46.71 | 53.33 K | $387.37 M |
| 03/04/2026 | $46.92 | $48.10 (2.51%) | $48.78 | $46.49 | 56.80 K | $387.21 M |
| 03/03/2026 | $45.83 | $46.48 (1.42%) | $46.66 | $44.01 | 81.90 K | $374.16 M |
| 03/02/2026 | $46.39 | $46.90 (1.1%) | $47.32 | $45.10 | 52.50 K | $377.55 M |
| 02/27/2026 | $47.60 | $47.38 (-0.46%) | $48.08 | $45.99 | 87.14 K | $381.41 M |
| 02/26/2026 | $46.65 | $47.60 (2.04%) | $48.60 | $46.47 | 126.45 K | $383.18 M |
| 02/25/2026 | $45.50 | $46.85 (2.97%) | $46.85 | $45.15 | 76.60 K | $377.14 M |
| 02/24/2026 | $43.64 | $45.33 (3.87%) | $45.97 | $43.60 | 88.74 K | $364.91 M |
| 02/23/2026 | $45.66 | $43.64 (-4.42%) | $45.66 | $42.79 | 72.32 K | $351.30 M |
| 02/20/2026 | $45.71 | $45.41 (-0.66%) | $46.65 | $44.71 | 58.71 K | $365.55 M |
| 02/19/2026 | $45.43 | $45.83 (0.88%) | $46.44 | $44.63 | 71.70 K | $368.93 M |
| 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 |
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.
