5 DAY PERFORMANCE
-29.44%
1 MONTH PERFORMANCE
-17.52%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
+4.88%
YEAR-TO-DATE PERFORMANCE
+13.19%
1 YEAR PERFORMANCE
+54.33%
Citi Trends Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $72.36 | $72.05 (-0.43%) | $72.50 | $70.92 | 63.90 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 |
| 08/03/2026 | $67.63 | $69.89 (3.34%) | $70.24 | $67.63 | 144.45 K | $567.93 M |
| 07/31/2026 | $67.61 | $66.67 (-1.39%) | $67.70 | $65.77 | 63.20 K | $541.76 M |
| 07/30/2026 | $67.08 | $67.80 (1.07%) | $68.17 | $65.99 | 113.13 K | $550.94 M |
| 07/29/2026 | $66.94 | $66.64 (-0.45%) | $67.71 | $64.58 | 144.82 K | $541.52 M |
| 07/28/2026 | $65.58 | $67.12 (2.35%) | $68.51 | $65.58 | 228.91 K | $545.42 M |
| 07/27/2026 | $63.86 | $65.24 (2.16%) | $65.93 | $63.86 | 146.62 K | $530.14 M |
| 07/24/2026 | $61.59 | $62.92 (2.16%) | $63.59 | $61.28 | 67.80 K | $511.29 M |
| 07/23/2026 | $63.39 | $61.71 (-2.65%) | $63.62 | $61.01 | 182.90 K | $501.46 M |
| 07/22/2026 | $66.59 | $64.22 (-3.56%) | $67.36 | $63.08 | 181.40 K | $521.85 M |
| 07/21/2026 | $65.41 | $66.83 (2.17%) | $67.23 | $63.79 | 142.52 K | $543.06 M |
| 07/20/2026 | $65.17 | $65.65 (0.74%) | $65.95 | $64.15 | 94.41 K | $533.47 M |
| 07/17/2026 | $63.57 | $64.21 (1.01%) | $65.29 | $62.46 | 107.06 K | $521.77 M |
| 07/16/2026 | $62.85 | $64.07 (1.94%) | $66.11 | $62.85 | 103.62 K | $520.63 M |
| 07/15/2026 | $62.97 | $63.61 (1.02%) | $65.56 | $62.94 | 123.30 K | $516.89 M |
| 07/14/2026 | $59.74 | $63.18 (5.76%) | $63.81 | $59.73 | 230.78 K | $513.40 M |
| 07/13/2026 | $57.94 | $59.20 (2.17%) | $59.38 | $57.20 | 143.10 K | $481.06 M |
| 07/10/2026 | $57.89 | $57.72 (-0.29%) | $58.75 | $56.67 | 130.60 K | $469.03 M |
| 07/09/2026 | $56.08 | $57.69 (2.87%) | $58.36 | $55.38 | 85.90 K | $468.79 M |
| 07/08/2026 | $56.42 | $56.24 (-0.32%) | $57.59 | $54.96 | 85.84 K | $457.01 M |
| 07/07/2026 | $55.09 | $57.03 (3.52%) | $57.80 | $54.94 | 270.90 K | $463.43 M |
| 07/06/2026 | $56.17 | $55.28 (-1.58%) | $57.13 | $54.57 | 130.41 K | $449.21 M |
| 07/02/2026 | $56.30 | $55.28 (-1.81%) | $56.76 | $54.10 | 178.20 K | $449.21 M |
| 07/01/2026 | $57.00 | $56.32 (-1.19%) | $58.27 | $56.08 | 201.02 K | $457.66 M |
| 06/30/2026 | $55.75 | $57.84 (3.75%) | $59.26 | $55.21 | 177.31 K | $470.01 M |
| 06/29/2026 | $58.21 | $55.91 (-3.95%) | $58.62 | $54.38 | 224.82 K | $454.32 M |
| 06/26/2026 | $55.29 | $59.12 (6.93%) | $59.22 | $55.29 | 619.11 K | $480.41 M |
| 06/25/2026 | $60.54 | $56.22 (-7.14%) | $60.54 | $53.55 | 988.47 K | $456.84 M |
| 06/24/2026 | $62.21 | $63.44 (1.98%) | $66.38 | $61.89 | 217.30 K | $515.51 M |
| 06/23/2026 | $62.11 | $61.89 (-0.35%) | $63.37 | $61.50 | 168.80 K | $502.92 M |
| 06/22/2026 | $60.66 | $63.59 (4.83%) | $64.43 | $59.74 | 283.50 K | $516.73 M |
| 06/18/2026 | $57.78 | $60.66 (4.98%) | $63.10 | $57.78 | 347.12 K | $492.92 M |
| 06/17/2026 | $55.60 | $56.84 (2.23%) | $57.39 | $55.40 | 144.11 K | $461.88 M |
| 06/16/2026 | $55.31 | $55.61 (0.54%) | $58.26 | $55.04 | 237.70 K | $451.89 M |
| 06/15/2026 | $51.50 | $55.25 (7.28%) | $55.86 | $50.62 | 200.41 K | $448.96 M |
| 06/12/2026 | $48.64 | $50.64 (4.11%) | $51.55 | $48.63 | 182.02 K | $411.50 M |
| 06/11/2026 | $46.36 | $47.97 (3.47%) | $48.55 | $45.91 | 238.91 K | $389.80 M |
| 06/10/2026 | $43.34 | $45.66 (5.35%) | $45.69 | $43.34 | 79.55 K | $371.03 M |
| 06/09/2026 | $43.80 | $43.69 (-0.25%) | $45.32 | $42.27 | 69.10 K | $355.02 M |
| 06/08/2026 | $43.63 | $43.60 (-0.07%) | $44.66 | $42.77 | 72.20 K | $354.29 M |
| 06/05/2026 | $45.46 | $43.06 (-5.28%) | $46.23 | $42.87 | 96.42 K | $349.91 M |
| 06/04/2026 | $46.82 | $46.24 (-1.24%) | $49.34 | $45.86 | 184.43 K | $375.75 M |
| 06/03/2026 | $45.35 | $45.83 (1.06%) | $47.56 | $44.87 | 124.74 K | $372.41 M |
| 06/02/2026 | $50.92 | $46.11 (-9.45%) | $50.92 | $43.00 | 124.58 K | $374.69 M |
| 06/01/2026 | $45.66 | $44.28 (-3.02%) | $47.49 | $44.00 | 120.90 K | $359.82 M |
| 05/29/2026 | $49.82 | $46.01 (-7.65%) | $49.92 | $44.61 | 188.42 K | $373.88 M |
| 05/28/2026 | $53.30 | $50.50 (-5.25%) | $54.30 | $49.13 | 295.12 K | $410.36 M |
| 05/27/2026 | $44.27 | $46.60 (5.26%) | $48.37 | $40.74 | 141.29 K | $378.67 M |
| 05/26/2026 | $43.32 | $43.69 (0.85%) | $45.26 | $42.25 | 179.82 K | $355.02 M |
| 05/22/2026 | $38.50 | $42.61 (10.68%) | $42.74 | $37.67 | 202.32 K | $346.25 M |
| 05/21/2026 | $36.50 | $38.23 (4.74%) | $39.76 | $36.15 | 280.90 K | $310.66 M |
| 05/20/2026 | $37.60 | $36.28 (-3.51%) | $37.80 | $36.05 | 172.80 K | $294.81 M |
| 05/19/2026 | $40.17 | $37.55 (-6.52%) | $40.17 | $37.12 | 144.60 K | $305.13 M |
| 05/18/2026 | $41.47 | $40.53 (-2.27%) | $42.47 | $40.15 | 111.00 K | $329.35 M |
| 05/15/2026 | $42.39 | $41.40 (-2.34%) | $42.98 | $41.33 | 77.80 K | $336.42 M |
| 05/14/2026 | $41.98 | $42.89 (2.17%) | $43.04 | $41.35 | 58.50 K | $348.52 M |
| 05/13/2026 | $42.93 | $41.50 (-3.33%) | $44.24 | $40.96 | 135.32 K | $337.23 M |
| 05/12/2026 | $43.83 | $43.43 (-0.91%) | $45.78 | $42.23 | 163.20 K | $352.91 M |
| 05/11/2026 | $46.30 | $44.28 (-4.36%) | $48.00 | $43.56 | 160.74 K | $359.82 M |
| 05/08/2026 | $47.16 | $46.21 (-2.01%) | $47.81 | $46.10 | 58.80 K | $375.50 M |
| 05/07/2026 | $46.27 | $47.17 (1.95%) | $47.95 | $44.93 | 61.80 K | $383.30 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.
