7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,630.08

+201.89

+0.26%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Delayed Quote USD

Citi Trends, Inc. (CTRN)

48.16 -0.38 (-0.78%)

At close: October 30 at 4:00:01 PM EDT

Trade CTRN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	48.51	49.56	47.28	48.16	48.16	175,600
Oct 29, 2026	45.96	48.61	45.96	48.54	48.54	311,400
Oct 28, 2026	45.46	46.87	45.05	45.39	45.39	317,800
Oct 27, 2026	44.89	45.63	43.58	45.35	45.35	117,400
Oct 26, 2026	45.86	46.57	44.38	44.52	44.52	142,400
Oct 23, 2026	45.65	45.80	44.95	45.41	45.41	198,900
Oct 22, 2026	45.64	46.34	44.56	46.00	46.00	183,000
Oct 21, 2026	49.12	49.32	44.68	45.92	45.92	153,500
Oct 20, 2026	49.15	51.73	48.46	48.80	48.80	469,100
Oct 19, 2026	48.99	49.46	48.08	48.89	48.89	141,500
Oct 16, 2026	49.87	50.87	48.03	48.70	48.70	118,900
Oct 15, 2026	49.39	51.48	49.39	49.94	49.94	117,500
Oct 14, 2026	48.51	50.01	47.17	48.58	48.58	88,000
Oct 13, 2026	48.88	50.14	48.65	49.59	49.59	173,200
Oct 12, 2026	51.08	51.08	47.81	48.85	48.85	125,100
Oct 9, 2026	50.94	51.96	50.21	51.55	51.55	79,900
Oct 8, 2026	49.56	51.00	49.30	50.81	50.81	87,200
Oct 7, 2026	48.55	50.58	48.55	50.31	50.31	115,500
Oct 6, 2026	48.17	49.74	47.76	49.19	49.19	121,800
Oct 5, 2026	47.93	48.09	47.08	47.86	47.86	77,000
Oct 2, 2026	50.08	50.39	47.64	47.91	47.91	138,600
Oct 1, 2026	51.62	52.03	49.13	49.40	49.40	188,900
Sep 30, 2026	50.73	51.89	48.92	51.56	51.56	278,700
Sep 29, 2026	50.57	50.89	49.77	50.70	50.70	162,000
Sep 28, 2026	48.50	51.45	48.50	50.82	50.82	145,900
Sep 25, 2026	50.58	50.58	48.99	49.03	49.03	154,100
Sep 24, 2026	50.65	51.01	49.54	50.07	50.07	140,900
Sep 23, 2026	53.24	53.65	50.44	50.56	50.56	184,300
Sep 22, 2026	56.08	56.77	53.63	54.03	54.03	178,600
Sep 21, 2026	56.22	56.50	54.37	55.34	55.34	208,500
Sep 18, 2026	58.34	59.15	55.28	55.39	55.39	802,700
Sep 17, 2026	58.90	60.02	57.94	58.55	58.55	175,600
Sep 16, 2026	58.09	59.82	56.60	58.20	58.20	221,800
Sep 15, 2026	60.20	60.20	56.12	57.10	57.10	163,200
Sep 14, 2026	59.77	60.51	58.14	60.20	60.20	168,100
Sep 11, 2026	61.39	62.84	58.90	60.62	60.62	251,300
Sep 10, 2026	65.52	67.03	63.77	63.96	63.96	93,600
Sep 9, 2026	69.43	70.98	65.28	66.21	66.21	155,500
Sep 8, 2026	71.01	71.01	68.06	70.50	70.50	130,100
Sep 4, 2026	69.14	71.63	69.14	71.16	71.16	179,700
Sep 3, 2026	68.31	69.39	67.23	69.14	69.14	86,200
Sep 2, 2026	68.95	68.95	66.97	67.50	67.50	139,300
Sep 1, 2026	66.71	69.13	66.44	67.87	67.87	140,200
Aug 31, 2026	67.23	68.57	65.95	68.07	68.07	95,400
Aug 28, 2026	68.52	70.00	66.37	67.25	67.25	209,400
Aug 27, 2026	68.42	71.01	68.02	68.67	68.67	168,200
Aug 26, 2026	70.65	71.91	68.50	69.09	69.09	196,300
Aug 25, 2026	65.38	73.03	65.38	69.71	69.71	664,100
Aug 24, 2026	73.37	75.07	73.20	74.35	74.35	156,400
Aug 21, 2026	70.72	73.50	69.78	71.71	71.71	177,900
Aug 20, 2026	69.24	70.40	66.67	70.15	70.15	169,600
Aug 19, 2026	72.21	74.00	70.31	70.91	70.91	115,400
Aug 18, 2026	72.70	73.01	71.80	71.93	71.93	64,100
Aug 17, 2026	73.91	74.58	71.61	72.67	72.67	94,500
Aug 14, 2026	74.54	74.75	72.89	73.91	73.91	79,800
Aug 13, 2026	74.88	76.46	72.69	74.54	74.54	110,200
Aug 12, 2026	76.26	77.27	73.62	74.02	74.02	125,200
Aug 11, 2026	73.82	77.27	73.10	76.18	76.18	145,000
Aug 10, 2026	73.63	77.91	73.22	74.17	74.17	287,300
Aug 7, 2026	71.63	72.81	70.18	72.69	72.69	110,900
Aug 6, 2026	73.10	73.10	70.92	72.05	72.05	78,000
Aug 5, 2026	72.64	73.39	72.26	72.77	72.77	75,000
Aug 4, 2026	69.78	73.33	69.76	72.64	72.64	82,900
Aug 3, 2026	67.63	70.24	67.63	69.89	69.89	144,400
Jul 31, 2026	67.61	67.70	65.77	66.67	66.67	63,200
Jul 30, 2026	67.08	68.17	65.99	67.80	67.80	113,100
Jul 29, 2026	66.94	67.71	64.58	66.64	66.64	144,800
Jul 28, 2026	65.58	68.51	65.58	67.12	67.12	228,900
Jul 27, 2026	63.86	65.93	63.86	65.24	65.24	146,600
Jul 24, 2026	61.59	63.59	61.28	62.92	62.92	67,800
Jul 23, 2026	63.39	63.62	61.01	61.71	61.71	182,900
Jul 22, 2026	66.59	67.37	63.08	64.22	64.22	181,400
Jul 21, 2026	65.41	67.23	63.79	66.83	66.83	142,500
Jul 20, 2026	65.17	65.95	64.15	65.65	65.65	94,400
Jul 17, 2026	63.57	65.29	62.46	64.21	64.21	107,000
Jul 16, 2026	62.85	66.11	62.85	64.07	64.07	103,600
Jul 15, 2026	62.97	65.56	62.94	63.61	63.61	123,300
Jul 14, 2026	59.74	63.81	59.73	63.18	63.18	230,700
Jul 13, 2026	57.94	59.38	57.20	59.20	59.20	143,100
Jul 10, 2026	57.89	58.75	56.67	57.72	57.72	130,600
Jul 9, 2026	56.08	58.36	55.38	57.69	57.69	85,900
Jul 8, 2026	56.42	57.59	54.96	56.24	56.24	85,800
Jul 7, 2026	55.09	57.80	54.94	57.03	57.03	270,900
Jul 6, 2026	56.17	57.13	54.57	55.28	55.28	130,400
Jul 2, 2026	56.30	56.76	54.10	55.28	55.28	178,200
Jul 1, 2026	57.00	58.27	56.08	56.32	56.32	201,000
Jun 30, 2026	55.75	59.26	55.21	57.84	57.84	177,300
Jun 29, 2026	58.21	58.62	54.38	55.91	55.91	224,500
Jun 26, 2026	55.29	59.22	55.29	59.12	59.12	619,100
Jun 25, 2026	60.54	60.54	53.55	56.22	56.22	988,400
Jun 24, 2026	62.21	66.38	61.89	63.44	63.44	217,300
Jun 23, 2026	62.11	63.37	61.50	61.89	61.89	168,800
Jun 22, 2026	60.66	64.43	59.74	63.59	63.59	283,500
Jun 18, 2026	57.78	63.10	57.78	60.66	60.66	347,100
Jun 17, 2026	55.60	57.39	55.40	56.84	56.84	144,100
Jun 16, 2026	55.31	58.26	55.04	55.61	55.61	237,700
Jun 15, 2026	51.50	55.86	50.62	55.25	55.25	200,400
Jun 12, 2026	48.64	51.55	48.63	50.64	50.64	182,000
Jun 11, 2026	46.36	48.55	45.91	47.97	47.97	238,900
Jun 10, 2026	43.34	45.69	43.34	45.66	45.66	79,500
Jun 9, 2026	43.80	45.32	42.27	43.69	43.69	69,100
Jun 8, 2026	43.63	44.66	42.77	43.60	43.60	72,200
Jun 5, 2026	45.46	46.23	42.87	43.06	43.06	96,400
Jun 4, 2026	46.82	49.34	45.86	46.24	46.24	184,400
Jun 3, 2026	45.35	47.56	44.87	45.83	45.83	124,700
Jun 2, 2026	50.92	50.92	43.00	46.11	46.11	124,400
Jun 1, 2026	45.66	47.49	44.00	44.28	44.28	120,900
May 29, 2026	49.82	49.92	44.61	46.01	46.01	188,400
May 28, 2026	53.30	54.30	49.13	50.50	50.50	295,100
May 27, 2026	44.27	48.37	40.74	46.60	46.60	141,000
May 26, 2026	43.32	45.26	42.25	43.69	43.69	179,800
May 22, 2026	38.50	42.74	37.67	42.61	42.61	202,200
May 21, 2026	36.50	39.76	36.15	38.23	38.23	280,900
May 20, 2026	37.60	37.80	36.05	36.28	36.28	172,800
May 19, 2026	40.17	40.17	37.12	37.55	37.55	144,600
May 18, 2026	41.47	42.47	40.15	40.53	40.53	111,000
May 15, 2026	42.39	42.98	41.33	41.40	41.40	77,800
May 14, 2026	41.98	43.04	41.35	42.89	42.89	58,500
May 13, 2026	42.93	44.24	40.96	41.50	41.50	135,300
May 12, 2026	43.83	45.78	42.23	43.43	43.43	163,200
May 11, 2026	46.30	48.00	43.56	44.28	44.28	160,700
May 8, 2026	47.16	47.81	46.10	46.21	46.21	58,800
May 7, 2026	46.27	47.95	44.93	47.17	47.17	61,800
May 6, 2026	47.47	47.56	46.25	46.44	46.44	47,600
May 5, 2026	45.76	47.66	45.76	46.82	46.82	40,600
May 4, 2026	47.50	50.29	44.54	45.64	45.64	232,900
May 1, 2026	48.92	53.77	47.68	47.96	47.96	100,600
Apr 30, 2026	48.05	50.29	47.20	48.71	48.71	83,000
Apr 29, 2026	48.94	49.37	47.52	47.79	47.79	41,100
Apr 28, 2026	49.35	49.62	48.37	49.24	49.24	37,000
Apr 27, 2026	50.52	50.81	49.10	49.20	49.20	47,200
Apr 24, 2026	49.13	50.92	48.70	50.66	50.66	69,800
Apr 23, 2026	48.63	49.62	48.31	49.36	49.36	63,900
Apr 22, 2026	49.47	50.31	48.69	48.93	48.93	76,400
Apr 21, 2026	50.67	51.65	49.03	49.26	49.26	116,600
Apr 20, 2026	51.03	52.98	49.46	50.57	50.57	98,900
Apr 17, 2026	50.80	53.17	50.80	51.69	51.69	105,900
Apr 16, 2026	47.92	50.25	46.24	49.97	49.97	166,500
Apr 15, 2026	45.36	47.68	45.26	47.25	47.25	80,300
Apr 14, 2026	44.67	46.87	44.67	45.28	45.28	71,100
Apr 13, 2026	44.54	49.31	43.74	44.65	44.65	171,700
Apr 10, 2026	45.30	45.32	44.32	44.85	44.85	34,600
Apr 9, 2026	44.04	47.35	43.94	45.29	45.29	88,700
Apr 8, 2026	44.46	46.00	43.69	44.39	44.39	75,200
Apr 7, 2026	45.13	45.32	42.32	42.43	42.43	71,300
Apr 6, 2026	43.53	48.11	43.53	45.82	45.82	142,100
Apr 2, 2026	42.80	43.89	41.67	43.37	43.37	43,300
Apr 1, 2026	43.32	45.55	43.32	44.09	44.09	73,800
Mar 31, 2026	42.65	43.99	41.43	43.32	43.32	72,700
Mar 30, 2026	42.71	44.15	41.79	42.02	42.02	71,100
Mar 27, 2026	43.20	44.44	41.96	42.33	42.33	83,000
Mar 26, 2026	42.80	45.32	42.22	42.72	42.72	96,700
Mar 25, 2026	45.20	45.82	43.43	43.53	43.53	62,900
Mar 24, 2026	44.93	46.24	44.49	44.63	44.63	79,800
Mar 23, 2026	44.57	47.02	44.51	45.84	45.84	120,900
Mar 20, 2026	47.92	47.92	43.84	43.86	43.86	168,200
Mar 19, 2026	48.94	54.07	47.25	47.86	47.86	140,400
Mar 18, 2026	51.82	54.65	49.26	49.41	49.41	119,000
Mar 17, 2026	54.04	56.78	49.32	51.66	51.66	365,600
Mar 16, 2026	44.11	45.54	43.89	44.17	44.17	86,200
Mar 13, 2026	47.64	48.00	42.57	43.25	43.25	86,100
Mar 12, 2026	48.37	49.34	47.55	47.66	47.66	47,200
Mar 11, 2026	48.34	49.71	47.98	49.11	49.11	39,000
Mar 10, 2026	47.12	49.83	47.12	48.69	48.69	47,600
Mar 9, 2026	45.41	47.11	43.91	47.04	47.04	79,000
Mar 6, 2026	46.59	48.03	45.28	46.61	46.61	120,700
Mar 5, 2026	47.49	48.88	46.71	48.12	48.12	53,300
Mar 4, 2026	46.92	48.78	46.49	48.10	48.10	56,800
Mar 3, 2026	45.83	46.66	44.01	46.48	46.48	81,900
Mar 2, 2026	46.39	47.32	45.10	46.90	46.90	52,400
Feb 27, 2026	47.60	48.08	45.99	47.38	47.38	87,100
Feb 26, 2026	46.65	48.60	46.47	47.60	47.60	126,400
Feb 25, 2026	45.50	46.85	45.15	46.85	46.85	76,600
Feb 24, 2026	43.64	45.97	43.60	45.33	45.33	88,700
Feb 23, 2026	45.66	45.66	42.79	43.64	43.64	72,300
Feb 20, 2026	45.71	46.65	44.71	45.41	45.41	58,700
Feb 19, 2026	45.43	46.44	44.63	45.83	45.83	71,700
Feb 18, 2026	47.00	48.00	45.28	45.85	45.85	61,700
Feb 17, 2026	46.32	47.32	44.89	46.80	46.80	56,900
Feb 13, 2026	44.99	46.82	44.14	46.18	46.18	38,100
Feb 12, 2026	46.27	47.00	43.98	44.55	44.55	59,400
Feb 11, 2026	45.56	46.72	44.92	46.09	46.09	54,900
Feb 10, 2026	45.25	47.04	44.77	45.45	45.45	71,200
Feb 9, 2026	45.04	45.82	44.37	44.89	44.89	51,100
Feb 6, 2026	45.45	46.82	44.51	44.85	44.85	84,800
Feb 5, 2026	45.25	45.42	43.22	44.50	44.50	75,300
Feb 4, 2026	45.91	47.47	44.66	45.61	45.61	104,300
Feb 3, 2026	44.07	46.42	43.52	45.80	45.80	121,500
Feb 2, 2026	43.23	45.48	43.23	44.16	44.16	65,400
Jan 30, 2026	43.20	43.97	42.40	43.15	43.15	69,400
Jan 29, 2026	42.09	44.43	42.09	43.95	43.95	92,300
Jan 28, 2026	42.26	42.91	41.44	41.75	41.75	95,000
Jan 27, 2026	41.80	42.68	41.55	42.38	42.38	57,800
Jan 26, 2026	42.72	43.29	41.55	41.87	41.87	65,000
Jan 23, 2026	42.84	43.66	42.49	42.84	42.84	50,300
Jan 22, 2026	46.38	46.79	42.52	42.84	42.84	82,500
Jan 21, 2026	44.84	46.67	44.84	46.03	46.03	85,500
Jan 20, 2026	45.75	46.95	45.19	45.69	45.69	59,800
Jan 16, 2026	46.73	47.44	45.29	46.91	46.91	131,900
Jan 15, 2026	48.00	48.30	46.40	46.86	46.86	95,600
Jan 14, 2026	47.93	48.45	46.25	47.97	47.97	94,200
Jan 13, 2026	47.94	48.93	45.71	47.75	47.75	104,300
Jan 12, 2026	48.42	49.37	46.01	47.89	47.89	167,900
Jan 9, 2026	46.99	49.01	46.26	48.43	48.43	136,600
Jan 8, 2026	44.20	46.86	44.20	46.69	46.69	182,300
Jan 7, 2026	45.93	46.70	44.02	44.16	44.16	89,700
Jan 6, 2026	44.64	47.28	44.49	46.13	46.13	134,600
Jan 5, 2026	41.40	45.30	40.61	44.91	44.91	130,300
Jan 2, 2026	41.62	42.33	39.52	41.53	41.53	413,100
Dec 31, 2025	40.83	41.97	40.34	41.56	41.56	255,400
Dec 30, 2025	41.73	41.77	40.50	40.74	40.74	158,800
Dec 29, 2025	39.94	42.30	39.75	41.94	41.94	116,100
Dec 26, 2025	40.83	42.33	39.28	40.17	40.17	113,300
Dec 24, 2025	40.67	41.06	39.85	40.75	40.75	54,500
Dec 23, 2025	43.00	44.57	40.57	40.81	40.81	106,100
Dec 22, 2025	42.09	43.53	41.90	43.02	43.02	106,700
Dec 19, 2025	43.25	43.34	41.50	41.90	41.90	136,200
Dec 18, 2025	43.21	43.96	43.07	43.44	43.44	56,600
Dec 17, 2025	43.01	44.08	42.74	42.91	42.91	104,900
Dec 16, 2025	44.52	44.76	42.73	42.88	42.88	121,800
Dec 15, 2025	44.96	45.83	44.41	44.62	44.62	109,600
Dec 12, 2025	44.41	46.00	43.87	44.50	44.50	123,200
Dec 11, 2025	46.08	47.22	43.84	44.18	44.18	137,000
Dec 10, 2025	47.87	48.21	45.80	45.88	45.88	94,200
Dec 9, 2025	45.72	48.49	45.72	48.14	48.14	81,000
Dec 8, 2025	45.76	46.03	44.82	45.89	45.89	78,800
Dec 5, 2025	44.48	45.90	43.97	45.76	45.76	87,600
Dec 4, 2025	43.78	45.20	43.71	44.87	44.87	95,300
Dec 3, 2025	44.25	47.16	43.28	43.81	43.81	138,900
Dec 2, 2025	49.32	49.50	37.85	43.47	43.47	413,700
Dec 1, 2025	44.49	46.95	43.73	44.07	44.07	195,800
Nov 28, 2025	45.33	45.92	44.30	45.29	45.29	56,300
Nov 26, 2025	45.27	45.51	44.76	44.99	44.99	133,600
Nov 25, 2025	44.17	45.63	43.28	45.17	45.17	96,400
Nov 24, 2025	41.91	44.32	41.06	43.83	43.83	75,000
Nov 21, 2025	40.22	42.65	38.60	41.91	41.91	88,700
Nov 20, 2025	40.23	41.75	40.00	40.35	40.35	77,800
Nov 19, 2025	39.11	40.79	39.11	39.85	39.85	76,400
Nov 18, 2025	38.37	39.56	38.02	39.24	39.24	71,200
Nov 17, 2025	39.76	40.03	38.32	38.37	38.37	74,900
Nov 14, 2025	39.64	40.43	39.30	40.07	40.07	74,000
Nov 13, 2025	40.13	41.00	38.46	40.25	40.25	107,300
Nov 12, 2025	40.46	40.61	39.72	40.47	40.47	49,600
Nov 11, 2025	39.49	40.90	39.30	40.08	40.08	100,400
Nov 10, 2025	39.00	39.76	38.55	39.47	39.47	133,600
Nov 7, 2025	38.70	39.24	37.44	38.70	38.70	101,500
Nov 6, 2025	37.44	39.17	37.00	39.16	39.16	144,400
Nov 5, 2025	36.10	37.43	36.10	37.41	37.41	132,200
Nov 4, 2025	35.93	37.49	35.00	36.00	36.00	75,000
Nov 3, 2025	35.44	37.52	35.14	36.60	36.60	278,300
Oct 31, 2025	35.22	35.99	34.80	35.82	35.82	69,800

Mobilize your Website

View Site in Mobile | Classic

Share by: