Citi Trends Stock Price (Quote) NASDAQ:CTRN
$29.76 ( -11.35% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.70 | $34.50 | Friday, 27th May 2022 CTRN stock ended at $29.76. This is 11.35% less than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 18.97% from a day low at $29.00 to a day high of $34.50. |
90 days | $21.70 | $39.71 | |
52 weeks | $21.70 | $97.46 |
Historical Citi Trends prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $33.34 | $34.50 | $29.00 | $29.76 | 682 063 |
2022-05-26 | $31.48 | $33.72 | $31.48 | $33.57 | 683 047 |
2022-05-25 | $27.75 | $31.35 | $27.29 | $30.98 | 1 054 325 |
2022-05-24 | $24.51 | $29.91 | $21.70 | $28.18 | 1 992 161 |
2022-05-23 | $25.47 | $26.90 | $25.10 | $25.73 | 771 840 |
2022-05-20 | $28.50 | $28.78 | $24.27 | $25.43 | 1 022 025 |
2022-05-19 | $28.21 | $31.21 | $27.86 | $29.30 | 761 741 |
2022-05-18 | $28.88 | $29.61 | $27.42 | $28.55 | 1 069 415 |
2022-05-17 | $30.13 | $30.38 | $28.04 | $30.28 | 729 632 |
2022-05-16 | $28.90 | $29.80 | $28.13 | $29.26 | 757 541 |
2022-05-13 | $28.55 | $29.84 | $28.08 | $28.88 | 240 564 |
2022-05-12 | $26.48 | $28.87 | $25.18 | $27.98 | 456 648 |
2022-05-11 | $29.35 | $30.60 | $26.81 | $26.88 | 481 983 |
2022-05-10 | $29.32 | $29.75 | $27.00 | $29.32 | 934 747 |
2022-05-09 | $28.08 | $29.25 | $27.43 | $29.12 | 426 004 |
2022-05-06 | $29.96 | $30.18 | $28.12 | $28.62 | 432 533 |
2022-05-05 | $31.21 | $31.24 | $29.42 | $30.26 | 356 806 |
2022-05-04 | $31.90 | $32.19 | $30.16 | $31.95 | 448 974 |
2022-05-03 | $30.95 | $32.01 | $30.27 | $31.55 | 385 892 |
2022-05-02 | $28.11 | $31.21 | $27.77 | $31.10 | 354 334 |
2022-04-29 | $29.29 | $30.00 | $27.73 | $27.97 | 385 258 |
2022-04-28 | $28.53 | $30.47 | $27.91 | $29.90 | 365 550 |
2022-04-27 | $27.89 | $28.80 | $27.33 | $27.78 | 600 432 |
2022-04-26 | $27.97 | $28.47 | $27.19 | $27.80 | 792 128 |
2022-04-25 | $27.72 | $28.96 | $26.63 | $28.52 | 663 559 |
2022-04-22 | $29.88 | $30.04 | $27.52 | $28.03 | 720 200 |
2022-04-21 | $32.47 | $33.00 | $29.69 | $30.51 | 570 400 |
2022-04-20 | $32.74 | $33.39 | $31.93 | $31.94 | 484 500 |
2022-04-19 | $32.23 | $33.38 | $32.23 | $32.60 | 582 100 |
2022-04-18 | $31.91 | $32.75 | $31.50 | $32.15 | 502 600 |
2022-04-14 | $33.41 | $34.00 | $31.98 | $32.08 | 458 943 |
2022-04-13 | $31.79 | $33.87 | $31.38 | $33.50 | 255 295 |
2022-04-12 | $32.46 | $33.52 | $31.64 | $31.92 | 544 819 |
2022-04-11 | $30.20 | $32.95 | $29.93 | $31.72 | 507 130 |
2022-04-08 | $29.54 | $31.24 | $29.10 | $30.35 | 233 506 |
2022-04-07 | $27.84 | $29.90 | $27.84 | $29.67 | 777 200 |
2022-04-06 | $28.60 | $28.72 | $27.73 | $28.01 | 514 200 |
2022-04-05 | $29.50 | $30.05 | $28.98 | $29.23 | 598 100 |
2022-04-04 | $28.86 | $29.95 | $28.28 | $29.55 | 620 700 |
2022-04-01 | $30.70 | $30.89 | $27.59 | $28.60 | 759 696 |
2022-03-31 | $33.01 | $33.01 | $30.51 | $30.60 | 527 665 |
2022-03-30 | $35.92 | $36.20 | $32.28 | $32.52 | 458 472 |
2022-03-29 | $34.45 | $36.71 | $34.45 | $36.27 | 560 200 |
2022-03-28 | $32.34 | $34.06 | $31.41 | $33.98 | 572 100 |
2022-03-25 | $33.57 | $33.67 | $31.21 | $32.02 | 362 600 |
2022-03-24 | $32.80 | $33.93 | $31.82 | $33.21 | 525 700 |
2022-03-23 | $34.57 | $35.03 | $32.18 | $32.51 | 421 600 |
2022-03-22 | $36.08 | $37.82 | $34.67 | $35.02 | 411 291 |
2022-03-21 | $39.05 | $39.71 | $35.41 | $35.80 | 456 465 |
2022-03-18 | $36.28 | $39.62 | $36.01 | $38.84 | 1 204 216 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.