NASDAQ:CTRN
$34.05
(
-1.84%
)
Friday, 3rd Feb 2023
Citi Trends Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.10 | $34.94 | Friday, 3rd Feb 2023 CTRN stock ended at $34.05. This is 1.84% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.68% from a day low at $33.32 to a day high of $34.88. |
| 90 days | $18.77 | $34.94 | |
| 52 weeks | $15.48 | $47.30 |
Historical Citi Trends prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $34.00 | $34.88 | $33.32 | $34.05 | 153 816 |
| 2023-02-02 | $33.00 | $34.94 | $32.86 | $34.69 | 131 900 |
| 2023-02-01 | $31.66 | $32.91 | $31.23 | $32.56 | 70 043 |
| 2023-01-31 | $31.25 | $32.10 | $30.82 | $31.48 | 111 071 |
| 2023-01-30 | $31.87 | $32.33 | $30.80 | $30.85 | 111 359 |
| 2023-01-27 | $31.36 | $32.49 | $31.04 | $32.12 | 95 589 |
| 2023-01-26 | $30.91 | $31.87 | $30.46 | $31.40 | 73 339 |
| 2023-01-25 | $30.22 | $30.61 | $29.83 | $30.34 | 243 915 |
| 2023-01-24 | $30.70 | $30.95 | $30.25 | $30.55 | 64 096 |
| 2023-01-23 | $30.34 | $31.00 | $29.76 | $30.89 | 82 336 |
| 2023-01-20 | $30.44 | $31.19 | $30.01 | $30.37 | 91 919 |
| 2023-01-19 | $30.02 | $30.64 | $29.37 | $30.44 | 108 000 |
| 2023-01-18 | $30.96 | $31.72 | $30.01 | $30.27 | 80 336 |
| 2023-01-17 | $30.72 | $31.33 | $30.41 | $30.82 | 82 441 |
| 2023-01-13 | $30.47 | $31.16 | $30.13 | $30.79 | 95 203 |
| 2023-01-12 | $30.97 | $31.15 | $29.66 | $30.81 | 70 026 |
| 2023-01-11 | $29.53 | $30.71 | $29.53 | $30.51 | 80 100 |
| 2023-01-10 | $29.67 | $30.49 | $28.33 | $29.38 | 130 300 |
| 2023-01-09 | $31.00 | $31.53 | $29.38 | $29.67 | 162 200 |
| 2023-01-06 | $28.87 | $29.99 | $28.61 | $29.30 | 119 300 |
| 2023-01-05 | $28.80 | $29.18 | $27.97 | $28.51 | 153 732 |
| 2023-01-04 | $27.10 | $29.76 | $27.10 | $29.17 | 193 063 |
| 2023-01-03 | $26.95 | $27.11 | $26.20 | $26.83 | 117 472 |
| 2022-12-30 | $26.48 | $27.66 | $26.32 | $26.48 | 106 523 |
| 2022-12-29 | $26.58 | $27.44 | $26.16 | $27.04 | 120 428 |
| 2022-12-28 | $27.64 | $28.12 | $26.06 | $26.14 | 74 705 |
| 2022-12-27 | $27.63 | $27.89 | $27.23 | $27.76 | 44 753 |
| 2022-12-23 | $26.95 | $27.78 | $26.56 | $27.61 | 70 231 |
| 2022-12-22 | $27.05 | $27.69 | $25.77 | $27.09 | 130 208 |
| 2022-12-21 | $27.38 | $28.03 | $27.10 | $27.42 | 61 010 |
| 2022-12-20 | $26.61 | $27.53 | $26.30 | $27.06 | 87 994 |
| 2022-12-19 | $27.55 | $27.59 | $26.45 | $26.61 | 142 172 |
| 2022-12-16 | $27.73 | $29.02 | $27.43 | $27.54 | 225 373 |
| 2022-12-15 | $28.52 | $28.71 | $27.45 | $28.25 | 130 583 |
| 2022-12-14 | $29.63 | $29.83 | $28.67 | $28.99 | 77 870 |
| 2022-12-13 | $31.50 | $31.59 | $29.44 | $29.71 | 108 776 |
| 2022-12-12 | $29.91 | $30.55 | $29.70 | $30.31 | 95 204 |
| 2022-12-09 | $29.14 | $30.40 | $29.03 | $29.89 | 107 665 |
| 2022-12-08 | $29.60 | $29.82 | $28.62 | $29.75 | 84 412 |
| 2022-12-07 | $30.29 | $30.45 | $29.33 | $29.39 | 191 697 |
| 2022-12-06 | $30.10 | $30.77 | $29.25 | $30.60 | 202 795 |
| 2022-12-05 | $30.61 | $31.32 | $29.74 | $30.13 | 215 742 |
| 2022-12-02 | $28.97 | $31.66 | $28.69 | $31.10 | 230 121 |
| 2022-12-01 | $30.00 | $30.57 | $28.86 | $29.45 | 287 847 |
| 2022-11-30 | $29.66 | $30.99 | $28.80 | $30.22 | 408 581 |
| 2022-11-29 | $27.07 | $29.89 | $26.13 | $29.57 | 1 215 286 |
| 2022-11-28 | $23.58 | $24.01 | $22.80 | $23.20 | 348 363 |
| 2022-11-25 | $23.01 | $23.90 | $22.76 | $23.80 | 78 013 |
| 2022-11-23 | $22.47 | $23.19 | $21.75 | $23.13 | 224 246 |
| 2022-11-22 | $21.75 | $23.69 | $21.61 | $22.19 | 194 136 |
About Citi Trends
Citi Trends, Inc. operates as a value retailer of fashion apparel, accessories, and home goods. It offers apparel, such as fashion sportswear and footwear for men and ladies, as well as apparel for kids, including newborns, infants, toddlers, boys, and girls; sleepwear, lingerie, and scrubs for ladies; and kids uniforms and accessories. The company also provides accessories and beauty products that include handbags, luggage, hats, belts, sunglass... CTRN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
