Skip to main content
CTRN logo

Citi Trends, Inc.

CTRNNASDAQConsumer DiscretionaryApparel Retail

$45.41Today:- (-)1Y +29.21%

As of Oct 23, 2026 close

Market cap
$371.61M
P/E (TTM)
50.62
Forward P/E
103.79
Dividend yield
-
52-week range
$34.43$77.91
Volume (live)
-
Avg. volume (3M)
185.17K

Citi Trends (CTRN) Historical Stock Prices

Analyze Citi Trends (CTRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Citi Trends (CTRN) Interactive Price Chart

Interactive historical price chart showing Citi Trends stock price movements and trends across multiple time periods.

Loading chart...

CTRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CTRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202645.6545.8044.9545.4145.41198.91K
Oct 22, 202645.6446.3444.5646.0046.00172.35K
Oct 21, 202649.1249.3244.6845.9245.92149.13K
Oct 20, 202649.1551.7348.4648.8048.80469.11K
Oct 19, 202648.9949.4648.0848.8948.89141.53K
Oct 16, 202649.8750.8748.0248.7048.70118.94K
Oct 15, 202649.3951.4849.3949.9449.94117.52K
Oct 14, 202648.5150.0147.1748.5848.5894.75K
Oct 13, 202648.8850.1448.6549.5949.59173.20K
Oct 12, 202651.0851.0847.8148.8548.85125.12K
Oct 9, 202650.9451.9650.2151.5551.5579.86K
Oct 8, 202649.5651.0049.3050.8150.8187.22K
Oct 7, 202648.5550.5848.5550.3150.31115.51K
Oct 6, 202648.1749.7447.7649.1949.19121.76K
Oct 5, 202647.9348.0947.0847.8647.8676.99K
Oct 2, 202650.0850.3947.6447.9147.91138.58K
Oct 1, 202651.6252.0349.1349.4049.40188.93K
Sep 30, 202650.7351.8948.9251.5651.56278.75K
Sep 29, 202650.5750.8849.7750.7050.70162.00K
Sep 28, 202648.5051.4548.5050.8250.82146.14K
Sep 25, 202650.5850.5848.9949.0349.03154.07K
Sep 24, 202650.6551.0149.5450.0750.07140.85K
Sep 23, 202653.2453.6550.4450.5650.56184.30K
Sep 22, 202656.0856.7753.6354.0354.03178.56K
Sep 21, 202656.2256.4954.3755.3455.34209.71K
Sep 18, 202658.3459.1555.2855.3955.39802.66K
Sep 17, 202658.9060.0257.9458.5558.55175.58K
Sep 16, 202658.0959.8256.6058.2058.20221.76K
Sep 15, 202660.2060.2056.1257.1057.10163.21K
Sep 14, 202659.7760.5158.1460.2060.20168.13K
Sep 11, 202661.3962.8458.9060.6260.62251.32K
Sep 10, 202665.5267.0363.7763.9663.9693.64K
Sep 9, 202669.4370.9865.2866.2166.21155.52K
Sep 8, 202671.0171.0168.0670.5070.50130.08K
Sep 4, 202669.1471.6369.1471.1671.16179.69K
Sep 3, 202668.3169.3967.2369.1469.1486.17K
Sep 2, 202668.9568.9566.9767.5067.50139.29K
Sep 1, 202666.7169.1366.4467.8767.87140.19K
Aug 31, 202667.2368.5665.9568.0668.0695.40K
Aug 28, 202668.5270.0066.3767.2567.25209.43K
Aug 27, 202668.4271.0068.0268.6768.67168.20K
Aug 26, 202670.6571.9168.5069.0969.09196.34K
Aug 25, 202665.3873.0365.3869.7169.71664.08K
Aug 24, 202673.3775.0773.2074.3574.35156.55K
Aug 21, 202670.7273.5069.7871.7171.71178.21K
Aug 20, 202669.2470.4066.6770.1570.15169.58K
Aug 19, 202672.2174.0070.3170.9170.91115.43K
Aug 18, 202672.7073.0171.8071.9371.9364.10K
Aug 17, 202673.9174.5871.6172.6772.6794.53K
Aug 14, 202674.5474.7572.8973.9173.9179.80K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.