5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-35.24%
6 MONTH PERFORMANCE
+3.07%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
+30.70%
Citi Trends Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $51.28 | $56.22 (9.62%) | $56.27 | $51.28 | 62.90 K | $447.99 M |
| 11/03/2026 | $52.53 | $49.66 (-5.46%) | $52.74 | $49.32 | 190.95 K | $403.54 M |
| 11/02/2026 | $48.75 | $51.97 (6.61%) | $52.23 | $48.55 | 205.40 K | $422.31 M |
| 10/30/2026 | $48.51 | $48.16 (-0.72%) | $49.56 | $47.28 | 175.60 K | $391.35 M |
| 10/29/2026 | $45.96 | $48.54 (5.61%) | $48.61 | $45.96 | 311.42 K | $394.44 M |
| 10/28/2026 | $45.46 | $45.39 (-0.15%) | $46.87 | $45.05 | 317.84 K | $368.84 M |
| 10/27/2026 | $44.89 | $45.35 (1.02%) | $45.63 | $43.58 | 117.41 K | $368.51 M |
| 10/26/2026 | $45.86 | $44.52 (-2.92%) | $46.57 | $44.38 | 142.43 K | $361.77 M |
| 10/23/2026 | $45.65 | $45.41 (-0.53%) | $45.80 | $44.95 | 198.93 K | $369.00 M |
| 10/22/2026 | $45.64 | $46.00 (0.79%) | $46.34 | $44.56 | 183.05 K | $373.80 M |
| 10/21/2026 | $49.12 | $45.92 (-6.51%) | $49.32 | $44.68 | 154.47 K | $373.15 M |
| 10/20/2026 | $49.15 | $48.80 (-0.71%) | $51.73 | $48.46 | 469.13 K | $396.55 M |
| 10/19/2026 | $48.99 | $48.89 (-0.2%) | $49.46 | $48.08 | 141.54 K | $397.28 M |
| 10/16/2026 | $49.87 | $48.70 (-2.35%) | $50.87 | $48.03 | 118.94 K | $395.74 M |
| 10/15/2026 | $49.39 | $49.94 (1.11%) | $51.48 | $49.39 | 117.52 K | $405.81 M |
| 10/14/2026 | $48.51 | $48.58 (0.14%) | $50.01 | $47.17 | 94.76 K | $394.76 M |
| 10/13/2026 | $48.88 | $49.59 (1.45%) | $50.14 | $48.65 | 173.20 K | $402.97 M |
| 10/12/2026 | $51.08 | $48.85 (-4.37%) | $51.08 | $47.81 | 125.12 K | $396.96 M |
| 10/09/2026 | $50.94 | $51.55 (1.2%) | $51.96 | $50.21 | 79.90 K | $418.90 M |
| 10/08/2026 | $49.56 | $50.81 (2.52%) | $51.00 | $49.30 | 87.22 K | $412.88 M |
| 10/07/2026 | $48.55 | $50.31 (3.63%) | $50.58 | $48.55 | 115.51 K | $408.82 M |
| 10/06/2026 | $48.17 | $49.19 (2.12%) | $49.74 | $47.76 | 121.80 K | $399.72 M |
| 10/05/2026 | $47.93 | $47.86 (-0.15%) | $48.09 | $47.08 | 77.00 K | $388.91 M |
| 10/02/2026 | $50.08 | $47.91 (-4.33%) | $50.39 | $47.64 | 138.60 K | $389.32 M |
| 10/01/2026 | $51.62 | $49.40 (-4.3%) | $52.03 | $49.13 | 188.93 K | $401.42 M |
| 09/30/2026 | $50.73 | $51.56 (1.64%) | $51.89 | $48.92 | 278.75 K | $418.98 M |
| 09/29/2026 | $50.57 | $50.70 (0.26%) | $50.89 | $49.77 | 162.00 K | $411.99 M |
| 09/28/2026 | $48.50 | $50.82 (4.78%) | $51.45 | $48.50 | 146.14 K | $412.96 M |
| 09/25/2026 | $50.58 | $49.03 (-3.06%) | $50.58 | $48.99 | 154.10 K | $398.42 M |
| 09/24/2026 | $50.65 | $50.07 (-1.15%) | $51.01 | $49.54 | 140.90 K | $406.87 M |
| 09/23/2026 | $53.24 | $50.56 (-5.03%) | $53.65 | $50.44 | 184.30 K | $410.85 M |
| 09/22/2026 | $56.08 | $54.03 (-3.66%) | $56.77 | $53.63 | 178.60 K | $439.05 M |
| 09/21/2026 | $56.22 | $55.34 (-1.57%) | $56.50 | $54.37 | 209.71 K | $449.69 M |
| 09/18/2026 | $58.34 | $55.39 (-5.06%) | $59.15 | $55.28 | 802.70 K | $450.10 M |
| 09/17/2026 | $58.90 | $58.55 (-0.59%) | $60.02 | $57.94 | 175.60 K | $475.78 M |
| 09/16/2026 | $58.09 | $58.20 (0.19%) | $59.82 | $56.60 | 221.80 K | $472.93 M |
| 09/15/2026 | $60.20 | $57.10 (-5.15%) | $60.20 | $56.12 | 163.21 K | $463.99 M |
| 09/14/2026 | $59.77 | $60.20 (0.72%) | $60.51 | $58.14 | 168.13 K | $489.19 M |
| 09/11/2026 | $61.39 | $60.62 (-1.25%) | $62.84 | $58.90 | 251.32 K | $492.60 M |
| 09/10/2026 | $65.52 | $63.96 (-2.38%) | $67.03 | $63.77 | 93.64 K | $519.74 M |
| 09/09/2026 | $69.43 | $66.21 (-4.64%) | $70.98 | $65.28 | 155.52 K | $538.02 M |
| 09/08/2026 | $71.01 | $70.50 (-0.72%) | $71.01 | $68.06 | 130.10 K | $572.88 M |
| 09/04/2026 | $69.14 | $71.16 (2.92%) | $71.63 | $69.14 | 179.70 K | $578.25 M |
| 09/03/2026 | $68.31 | $69.14 (1.22%) | $69.39 | $67.23 | 86.20 K | $561.83 M |
| 09/02/2026 | $68.95 | $67.50 (-2.1%) | $68.95 | $66.97 | 139.30 K | $548.50 M |
| 09/01/2026 | $66.71 | $67.87 (1.74%) | $69.13 | $66.44 | 140.20 K | $551.51 M |
| 08/31/2026 | $67.23 | $68.07 (1.25%) | $68.57 | $65.95 | 95.40 K | $553.14 M |
| 08/28/2026 | $68.52 | $67.25 (-1.85%) | $70.00 | $66.37 | 209.43 K | $546.47 M |
| 08/27/2026 | $68.42 | $68.67 (0.37%) | $71.01 | $68.02 | 168.20 K | $558.01 M |
| 08/26/2026 | $70.65 | $69.09 (-2.21%) | $71.91 | $68.50 | 196.34 K | $561.43 M |
| 08/25/2026 | $65.38 | $69.71 (6.62%) | $73.03 | $65.38 | 664.10 K | $566.46 M |
| 08/24/2026 | $73.37 | $74.35 (1.34%) | $75.07 | $73.20 | 156.55 K | $604.17 M |
| 08/21/2026 | $70.72 | $71.71 (1.4%) | $73.50 | $69.78 | 178.21 K | $582.72 M |
| 08/20/2026 | $69.24 | $70.15 (1.31%) | $70.40 | $66.67 | 169.60 K | $570.04 M |
| 08/19/2026 | $72.21 | $70.91 (-1.8%) | $74.00 | $70.31 | 115.43 K | $576.21 M |
| 08/18/2026 | $72.70 | $71.93 (-1.06%) | $73.01 | $71.80 | 64.10 K | $584.50 M |
| 08/17/2026 | $73.91 | $72.67 (-1.68%) | $74.58 | $71.61 | 94.53 K | $590.52 M |
| 08/14/2026 | $74.54 | $73.91 (-0.85%) | $74.75 | $72.89 | 79.80 K | $600.59 M |
| 08/13/2026 | $74.88 | $74.54 (-0.45%) | $76.46 | $72.69 | 110.20 K | $605.71 M |
| 08/12/2026 | $76.26 | $74.02 (-2.94%) | $77.27 | $73.62 | 125.20 K | $601.49 M |
| 08/11/2026 | $73.82 | $76.18 (3.2%) | $77.27 | $73.10 | 145.10 K | $619.04 M |
| 08/10/2026 | $73.63 | $74.17 (0.73%) | $77.91 | $73.22 | 287.30 K | $602.71 M |
| 08/07/2026 | $71.63 | $72.69 (1.48%) | $72.81 | $70.18 | 110.94 K | $590.68 M |
| 08/06/2026 | $73.10 | $72.05 (-1.44%) | $73.10 | $70.92 | 78.00 K | $585.48 M |
| 08/05/2026 | $72.64 | $72.77 (0.18%) | $73.39 | $72.26 | 75.00 K | $591.33 M |
| 08/04/2026 | $69.78 | $72.64 (4.1%) | $73.33 | $69.76 | 82.90 K | $590.27 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.
