Citi Trends Inc (CTRN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 2.15879985364 | 27.33 | 29.02 | 27.08 | 60235 | 28.17395527 | CS |
| 4 | 1.51 | 5.71753123817 | 26.41 | 29.41 | 22.82 | 90046 | 26.49188354 | CS |
| 12 | 7.65 | 37.7405032067 | 20.27 | 29.41 | 19.4 | 91854 | 25.59602156 | CS |
| 26 | 12.45 | 80.4783451842 | 15.47 | 29.41 | 13.655 | 118517 | 19.7645473 | CS |
| 52 | -1.23 | -4.21955403087 | 29.15 | 32.9 | 13.655 | 118839 | 21.18876693 | CS |
| 156 | -14.78 | -34.6135831382 | 42.7 | 44.14 | 13.655 | 185570 | 25.34917178 | CS |
| 260 | 4.93 | 21.4441061331 | 22.99 | 111.44 | 6.7 | 198843 | 39.98251824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 27.87 | -1.01 | -3.50 | 28.6 | 29.02 | 27.85 | 74355 |
| 1739921700 | 28.88 | 0.69 | 2.45 | 28.26 | 28.915 | 28.26 | 53952 |
| 1739576100 | 28.19 | 0.29 | 1.04 | 28.19 | 28.54 | 27.7 | 52980 |
| 1739489700 | 27.9 | 0.62 | 2.27 | 27.33 | 27.97 | 27.08 | 59652 |
| 1739403300 | 27.28 | -0.75 | -2.68 | 27.6 | 27.98 | 27.15 | 71983 |
| 1739316900 | 28.03 | 0.2 | 0.72 | 27.83 | 29.41 | 27.52 | 184110 |
| 1739230500 | 27.83 | 3.92 | 16.39 | 26.48 | 28.29 | 25.7 | 251376 |
| 1738971300 | 23.91 | -0.43 | -1.77 | 24.12 | 24.2 | 22.82 | 136602 |
| 1738884900 | 24.34 | 0.57 | 2.40 | 24.1 | 24.67 | 23.66 | 82689 |
| 1738798500 | 23.77 | -1.27 | -5.07 | 24.95 | 24.95 | 23.585 | 57521 |
| 1738712100 | 25.04 | 0.65 | 2.67 | 24.61 | 25.15 | 24.241 | 71968 |
| 1738625700 | 24.39 | -1.51 | -5.83 | 25.17 | 25.355 | 23.8592 | 92528 |
| 1738366500 | 25.9 | -0.27 | -1.03 | 26.12 | 26.355 | 25.175 | 129459 |
| 1738280100 | 26.17 | -0.22 | -0.83 | 26.55 | 27.1 | 26.06 | 44251 |
| 1738193700 | 26.39 | -0.22 | -0.83 | 26.55 | 26.59 | 25.695 | 68395 |
| 1738107300 | 26.61 | 0.55 | 2.11 | 26.11 | 26.92 | 26.11 | 49590 |
| 1738020900 | 26.06 | -0.85 | -3.16 | 26.36 | 27 | 25.87 | 72596 |
| 1737761700 | 26.91 | -0.02 | -0.07 | 26.41 | 27 | 26.04 | 66816 |
| 1737675300 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1737588900 | 26.93 | 0.01 | 0.04 | 27.04 | 27.49 | 26.75 | 47922 |
| 1737502500 | 26.92 | 0.22 | 0.82 | 27.11 | 27.11 | 26.7175 | 48301 |
| 1737156900 | 26.7 | 0.13 | 0.49 | 26.86 | 27 | 26.5 | 61763 |
| 1737070500 | 26.57 | 0.18 | 0.68 | 26.28 | 27 | 26.19 | 67648 |
| 1736984100 | 26.39 | 0.34 | 1.31 | 27.02 | 27.0499 | 26.03 | 69499 |
| 1736897700 | 26.05 | -0.24 | -0.91 | 26.43 | 26.75 | 25.13 | 85189 |
| 1736811300 | 26.29 | -0.11 | -0.42 | 25.41 | 26.53 | 25.08 | 71087 |
| 1736552100 | 26.4 | 0.23 | 0.88 | 25.82 | 26.435 | 25.36 | 72110 |
| 1736379300 | 26.17 | 0.15 | 0.58 | 26.02 | 26.21 | 25.4206 | 59243 |
| 1736292900 | 26.02 | -0.53 | -2.00 | 26.86 | 26.8841 | 25.76 | 67465 |
| 1736206500 | 26.55 | 0.06 | 0.23 | 26.49 | 27 | 26.445 | 142131 |
| 1735947300 | 26.49 | 0.51 | 1.96 | 26.15 | 26.6 | 25.6505 | 51460 |
| 1735860900 | 25.98 | -0.27 | -1.03 | 26.3 | 26.51 | 25.58 | 72542 |
| 1735688100 | 26.25 | -0.3 | -1.13 | 26.56 | 26.72 | 26.04 | 61135 |
| 1735601700 | 26.55 | -0.3 | -1.12 | 26.91 | 26.91 | 25.94 | 47291 |
| 1735342500 | 26.85 | 0.37 | 1.40 | 26.24 | 26.95 | 25.9 | 53210 |
| 1735256100 | 26.48 | 0.52 | 2.00 | 25.9 | 26.76 | 25.46 | 72411 |
| 1735077840 | 25.96 | 0.27 | 1.05 | 25.82 | 26.12 | 25.59 | 24331 |
| 1734996900 | 25.69 | 0.46 | 1.82 | 25.43 | 25.76 | 25.015 | 61222 |
| 1734737700 | 25.23 | 0.4 | 1.61 | 24.46 | 25.63 | 24.24 | 221278 |
| 1734651300 | 24.83 | 0.42 | 1.72 | 24.67 | 25.03 | 24.1 | 90872 |
| 1734564900 | 24.41 | -1.74 | -6.65 | 26.25 | 27.05 | 24.17 | 133308 |
| 1734478500 | 26.15 | 0.47 | 1.83 | 25.63 | 26.17 | 25.13 | 92027 |
| 1734392100 | 25.68 | 0.9 | 3.63 | 24.76 | 25.88 | 24.485 | 99970 |
| 1734132900 | 24.78 | 0.37 | 1.52 | 24.47 | 24.905 | 24.18 | 65579 |
| 1734046500 | 24.41 | -0.82 | -3.25 | 25.04 | 25.175 | 24.23 | 69280 |
| 1733960100 | 25.23 | 0.24 | 0.96 | 24.92 | 25.46 | 24.37 | 79872 |
| 1733873700 | 24.99 | 0.64 | 2.63 | 24.44 | 25 | 23.995 | 109996 |
| 1733787300 | 24.35 | -0.83 | -3.30 | 25.33 | 25.97 | 24.28 | 99173 |
| 1733528100 | 25.18 | 0.18 | 0.72 | 25.44 | 25.77 | 24.67 | 172449 |
| 1733441700 | 25 | -1.19 | -4.54 | 25.9 | 26.14 | 24 | 184897 |
| 1733355300 | 26.19 | 2.39 | 10.04 | 24.38 | 26.5 | 24.07 | 144030 |
| 1733268900 | 23.8 | 3.04 | 14.64 | 22.24 | 24.45 | 22.24 | 165479 |
| 1733182500 | 20.76 | 0.81 | 4.06 | 19.85 | 20.93 | 19.4 | 222035 |
| 1732917840 | 19.95 | -0.07 | -0.35 | 20.27 | 20.48 | 19.48 | 61246 |
| 1732750500 | 20.02 | 0.87 | 4.54 | 19.27 | 20.08 | 19.1 | 102029 |
| 1732664100 | 19.15 | -0.42 | -2.12 | 19.29 | 19.8099 | 18.87 | 142018 |
| 1732577700 | 19.565 | 0.65 | 3.41 | 19.06 | 19.87 | 19.06 | 84147 |
| 1732318500 | 18.92 | 1.03 | 5.76 | 18.07 | 18.985 | 17.865 | 83822 |
| 1732232100 | 17.89 | 0.03 | 0.17 | 17.91 | 18.19 | 17.55 | 89119 |
| 1732145700 | 17.86 | 0.07 | 0.39 | 17.6 | 18.05 | 17.31 | 123592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
