Citi Trends Inc (CTRN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -2.24269122948 | 24.97 | 26.17 | 24.18 | 80195 | 25.33929676 | CS |
| 4 | 6.81 | 38.6931818182 | 17.6 | 26.5 | 17.31 | 113117 | 22.71084269 | CS |
| 12 | 6.08 | 33.1696672122 | 18.33 | 26.5 | 16.18 | 92826 | 20.22964218 | CS |
| 26 | 2.5 | 11.4103149247 | 21.91 | 26.5 | 13.655 | 152059 | 18.55734553 | CS |
| 52 | 0.06 | 0.246406570842 | 24.35 | 32.9 | 13.655 | 119203 | 21.20186762 | CS |
| 156 | -43.17 | -63.8798461083 | 67.58 | 97.14 | 13.655 | 204465 | 29.15306329 | CS |
| 260 | 2.69 | 12.3848987109 | 21.72 | 111.44 | 6.7 | 200073 | 39.79082673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059300 | 17.79 | 1.47 | 8.97 | 17.77 | 18.28 | 16.84 | 254855 |
| 1731972900 | 16.325 | -0.51 | -3.00 | 16.83 | 16.96 | 16.18 | 97530 |
| 1731713700 | 16.83 | -0.17 | -1.00 | 17.12 | 17.12 | 16.66 | 49317 |
| 1731627300 | 17 | -1.68 | -8.99 | 18.67 | 18.67 | 16.629999 | 331515 |
| 1731540900 | 18.68 | -0.1 | -0.53 | 18.98 | 19.43 | 18.62 | 37244 |
| 1731454500 | 18.78 | -0.23 | -1.21 | 18.95 | 19.14 | 18.615 | 48900 |
| 1731368100 | 19.01 | -0.06 | -0.31 | 19.17 | 19.36 | 18.48 | 51090 |
| 1731108900 | 19.07 | -0.53 | -2.70 | 19.49 | 19.49 | 18.87 | 43426 |
| 1731022500 | 19.6 | -0.06 | -0.31 | 19.75 | 19.98 | 19.49 | 75230 |
| 1730936100 | 19.66 | 0.28 | 1.44 | 20.5 | 21 | 19.65 | 80958 |
| 1730849700 | 19.38 | 0.33 | 1.73 | 18.98 | 19.44 | 18.79 | 44145 |
| 1730763300 | 19.05 | 0.2 | 1.06 | 18.93 | 19.4125 | 18.93 | 48785 |
| 1730500500 | 18.85 | -0.04 | -0.21 | 19.01 | 19.2 | 18.62 | 67042 |
| 1730414100 | 18.89 | -0.55 | -2.83 | 19.4 | 19.4 | 18.8404 | 67682 |
| 1730327700 | 19.44 | -0.46 | -2.31 | 20.01 | 20.37 | 19.31 | 55699 |
| 1730241300 | 19.9 | -0.01 | -0.05 | 19.87 | 20.02 | 19.68 | 43903 |
| 1730154900 | 19.91 | 0.71 | 3.70 | 19.5 | 20.07 | 19.31 | 45297 |
| 1729895700 | 19.2 | 0.17 | 0.89 | 19.25 | 19.55 | 18.975 | 32479 |
| 1729809300 | 19.03 | -0.22 | -1.14 | 19.31 | 19.48 | 18.79 | 51282 |
| 1729722900 | 19.25 | -0.08 | -0.41 | 19.29 | 19.5 | 18.87 | 35111 |
| 1729636500 | 19.33 | -0.16 | -0.82 | 19.44 | 19.49 | 18.78 | 85356 |
| 1729550100 | 19.49 | -0.88 | -4.32 | 20.4 | 20.4 | 19.44 | 83547 |
| 1729290900 | 20.37 | 0.25 | 1.24 | 20.21 | 20.455 | 20 | 42423 |
| 1729204500 | 20.12 | 0 | 0.00 | 20.11 | 20.12 | 19.71 | 43448 |
| 1729118100 | 20.12 | 0.47 | 2.39 | 19.85 | 20.47 | 19.74 | 98628 |
| 1729031700 | 19.65 | 0.44 | 2.29 | 19.28 | 20 | 19.115 | 67863 |
| 1728945300 | 19.21 | -0.16 | -0.83 | 19.4 | 19.59 | 19.07 | 32193 |
| 1728686100 | 19.37 | 0.47 | 2.49 | 18.98 | 19.515 | 18.81 | 61220 |
| 1728599700 | 18.9 | -0.18 | -0.94 | 18.84 | 19.02 | 18.3 | 91833 |
| 1728513300 | 19.08 | -0.31 | -1.60 | 19.39 | 19.51 | 19.055 | 36580 |
| 1728426900 | 19.39 | 0.12 | 0.62 | 19.29 | 19.43 | 19 | 48868 |
| 1728340500 | 19.27 | -0.23 | -1.18 | 19.5 | 19.5 | 18.92 | 62758 |
| 1728081300 | 19.5 | 0.75 | 4.00 | 18.75 | 19.55 | 18.73 | 79583 |
| 1727994900 | 18.75 | 0.16 | 0.86 | 18.54 | 18.8 | 18.09 | 120142 |
| 1727908500 | 18.59 | 0.53 | 2.93 | 18 | 18.76 | 17.8545 | 157374 |
| 1727822100 | 18.06 | -0.31 | -1.69 | 18.26 | 18.26 | 17.7 | 137096 |
| 1727735700 | 18.37 | -0.13 | -0.70 | 18.37 | 18.63 | 18 | 117866 |
| 1727476500 | 18.5 | 0.03 | 0.16 | 18.5 | 18.82 | 18.16 | 150533 |
| 1727390100 | 18.47 | 0.08 | 0.44 | 18.72 | 18.96 | 18.25 | 133634 |
| 1727303700 | 18.39 | 0.01 | 0.05 | 18.33 | 18.4 | 17.89 | 169133 |
| 1727217300 | 18.38 | 0 | 0.00 | 18.47 | 18.91 | 18.25 | 97770 |
| 1727130900 | 18.38 | -0.17 | -0.92 | 18.56 | 18.56 | 17.79 | 139530 |
| 1726871700 | 18.55 | 0.2 | 1.09 | 18.16 | 18.79 | 17.95 | 541744 |
| 1726785300 | 18.35 | 0.83 | 4.74 | 17.99 | 18.38 | 17.59 | 151470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
