MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTRN — Citi Trends, Inc.
NasdaqCiti Trends, Inc.
$47.91
-1.49(-3.02%)
- O
- 50.08
- H
- 50.39
- L
- 47.64
- V
- 138.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.91
Period Return+140.63%
Period High$77.91
Period Low$19.44
Avg Daily Volume118.3K
Total Trading Days365
CTRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.08 | $50.39 | $47.64 | $47.91 | $-1.49 | -3.02% | 138,575 | $48.39 | $47.64 $50.39 |
| Oct 1, 2026 | $51.62 | $52.03 | $49.13 | $49.40 | $-2.16 | -4.19% | 188,926 | $49.82 | $49.13 $52.03 |
| Sep 30, 2026 | $50.73 | $51.89 | $48.92 | $51.56 | +$0.86 | +1.70% | 278,747 | $50.98 | $48.92 $51.89 |
| Sep 29, 2026 | $50.57 | $50.89 | $49.77 | $50.70 | $-0.12 | -0.24% | 162,004 | $50.55 | $49.77 $50.89 |
| Sep 28, 2026 | $48.50 | $51.45 | $48.50 | $50.82 | +$1.79 | +3.65% | 146,142 | $50.55 | $48.50 $51.45 |
| Sep 25, 2026 | $50.58 | $50.58 | $48.99 | $49.03 | $-1.04 | -2.08% | 154,071 | $49.53 | $48.99 $50.58 |
| Sep 24, 2026 | $50.65 | $51.01 | $49.54 | $50.07 | $-0.49 | -0.97% | 140,853 | $50.12 | $49.54 $51.01 |
| Sep 23, 2026 | $53.24 | $53.65 | $50.44 | $50.56 | $-3.47 | -6.42% | 184,304 | $51.54 | $50.44 $53.65 |
| Sep 22, 2026 | $56.08 | $56.77 | $53.63 | $54.03 | $-1.31 | -2.37% | 178,558 | $54.50 | $53.63 $56.77 |
| Sep 21, 2026 | $56.22 | $56.50 | $54.37 | $55.34 | $-0.05 | -0.09% | 209,707 | $55.31 | $54.37 $56.50 |
| Sep 18, 2026 | $58.34 | $59.15 | $55.28 | $55.39 | $-3.16 | -5.40% | 802,657 | $55.65 | $55.28 $59.15 |
| Sep 17, 2026 | $58.90 | $60.02 | $57.94 | $58.55 | +$0.35 | +0.60% | 175,582 | $58.73 | $57.94 $60.02 |
| Sep 16, 2026 | $58.09 | $59.82 | $56.60 | $58.20 | +$1.10 | +1.93% | 221,756 | $58.35 | $56.60 $59.82 |
| Sep 15, 2026 | $60.20 | $60.20 | $56.12 | $57.10 | $-3.10 | -5.15% | 163,198 | $57.21 | $56.12 $60.20 |
| Sep 14, 2026 | $59.77 | $60.51 | $58.14 | $60.20 | $-0.42 | -0.69% | 167,795 | $59.97 | $58.14 $60.51 |
| Sep 11, 2026 | $61.39 | $62.84 | $58.90 | $60.62 | $-3.34 | -5.22% | 251,324 | $60.65 | $58.90 $62.84 |
| Sep 10, 2026 | $65.52 | $67.03 | $63.77 | $63.96 | $-2.25 | -3.40% | 93,636 | $64.79 | $63.77 $67.03 |
| Sep 9, 2026 | $69.43 | $70.98 | $65.28 | $66.21 | $-4.29 | -6.09% | 155,523 | $67.20 | $65.28 $70.98 |
| Sep 8, 2026 | $71.01 | $71.01 | $68.06 | $70.50 | $-0.66 | -0.93% | 130,079 | $69.67 | $68.06 $71.01 |
| Sep 4, 2026 | $69.14 | $71.63 | $69.14 | $71.16 | +$2.02 | +2.92% | 179,686 | $71.08 | $69.14 $71.63 |
| Sep 3, 2026 | $68.31 | $69.39 | $67.23 | $69.14 | +$1.64 | +2.43% | 86,165 | $68.55 | $67.23 $69.39 |
| Sep 2, 2026 | $68.95 | $68.95 | $66.97 | $67.50 | $-0.37 | -0.55% | 138,712 | $67.59 | $66.97 $68.95 |
| Sep 1, 2026 | $66.71 | $69.13 | $66.44 | $67.87 | $-0.20 | -0.29% | 139,990 | $67.51 | $66.44 $69.13 |
| Aug 31, 2026 | $67.23 | $68.57 | $65.95 | $68.07 | +$0.82 | +1.21% | 95,396 | $67.65 | $65.95 $68.57 |
| Aug 28, 2026 | $68.52 | $70.00 | $66.37 | $67.25 | $-1.42 | -2.07% | 209,428 | $67.59 | $66.37 $70.00 |
| Aug 27, 2026 | $68.42 | $71.01 | $68.02 | $68.67 | $-0.42 | -0.61% | 168,199 | $69.38 | $68.02 $71.01 |
| Aug 26, 2026 | $70.65 | $71.91 | $68.50 | $69.09 | $-0.62 | -0.89% | 196,340 | $69.60 | $68.50 $71.91 |
| Aug 25, 2026 | $65.38 | $73.03 | $65.38 | $69.71 | $-4.64 | -6.24% | 664,076 | $69.32 | $65.38 $73.03 |
| Aug 24, 2026 | $73.37 | $75.07 | $73.20 | $74.35 | +$2.64 | +3.68% | 156,547 | $74.30 | $73.20 $75.07 |
| Aug 21, 2026 | $70.72 | $73.50 | $69.78 | $71.71 | +$1.56 | +2.22% | 178,209 | $71.56 | $69.78 $73.50 |