Citi Trends Inc (CTRN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 9.52380952381 | 16.38 | 18.79 | 16.235 | 251734 | 17.95406887 | CS |
| 4 | 1.76 | 10.8776266996 | 16.18 | 18.79 | 13.655 | 279390 | 15.56309994 | CS |
| 12 | -3.51 | -16.3636363636 | 21.45 | 21.45 | 13.655 | 188848 | 17.00483829 | CS |
| 26 | -10.48 | -36.8754398311 | 28.42 | 28.42 | 13.655 | 145480 | 19.39616361 | CS |
| 52 | -2.94 | -14.0804597701 | 20.88 | 32.9 | 13.655 | 110803 | 21.79554101 | CS |
| 156 | -56.63 | -75.9420678557 | 74.57 | 97.46 | 13.655 | 214595 | 34.0809955 | CS |
| 260 | -0.05 | -0.277932184547 | 17.99 | 111.44 | 6.7 | 198284 | 39.95365073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726698900 | 17.52 | -0.15 | -0.85 | 17.67 | 18.61 | 17.42 | 201342 |
| 1726612500 | 17.67 | 0.87 | 5.18 | 17 | 17.71 | 16.8 | 143444 |
| 1726526100 | 16.8 | 0.51 | 3.13 | 16.379999 | 16.915 | 16.235 | 220671 |
| 1726266900 | 16.29 | 0.42 | 2.65 | 15.87 | 16.76 | 15.87 | 200270 |
| 1726180500 | 15.87 | 1.22 | 8.33 | 14.93 | 15.87 | 14.905 | 249358 |
| 1726094100 | 14.65 | 0.27 | 1.88 | 14.4 | 14.69 | 14.01 | 87092 |
| 1726007700 | 14.38 | 0.38 | 2.71 | 14.03 | 14.72 | 13.88 | 231578 |
| 1725921300 | 14 | -0.05 | -0.36 | 14.08 | 14.27 | 13.99 | 96895 |
| 1725662100 | 14.05 | -0.15 | -1.06 | 14.2 | 14.37 | 13.95 | 114552 |
| 1725575700 | 14.2 | 0.3 | 2.16 | 14.01 | 14.55 | 13.985 | 174100 |
| 1725489300 | 13.9 | 0.07 | 0.51 | 13.75 | 14.21 | 13.655 | 184977 |
| 1725402900 | 13.83 | -0.47 | -3.29 | 14.42 | 14.42 | 13.7 | 243188 |
| 1725057300 | 14.3 | -0.17 | -1.17 | 14.49 | 15.13 | 14.21 | 218999 |
| 1724970900 | 14.47 | 0.15 | 1.05 | 14.48 | 14.68 | 14.01 | 442552 |
| 1724884500 | 14.32 | -0.92 | -6.04 | 15.04 | 15.2 | 13.98 | 535552 |
| 1724798100 | 15.24 | -1.19 | -7.24 | 15 | 16.8346 | 14.9 | 1060697 |
| 1724711700 | 16.43 | 0.48 | 3.01 | 16.18 | 16.559999 | 15.89 | 209930 |
| 1724452500 | 15.95 | 0.8 | 5.28 | 15.22 | 16.059999 | 15.22 | 118195 |
| 1724366100 | 15.15 | -0.45 | -2.88 | 15.58 | 15.72 | 15.11 | 49994 |
| 1724279700 | 15.6 | 0.29 | 1.89 | 15.42 | 15.8 | 15.31 | 65972 |
| 1724193300 | 15.31 | -0.29 | -1.86 | 15.47 | 15.55 | 15.13 | 76395 |
| 1724106900 | 15.6 | -0.43 | -2.68 | 16.04 | 16.18 | 15.59 | 66751 |
| 1723847700 | 16.03 | -0.13 | -0.80 | 16.25 | 16.7 | 15.8 | 104312 |
| 1723761300 | 16.16 | 0.22 | 1.38 | 16.489999 | 16.54 | 15.72 | 90706 |
| 1723674900 | 15.94 | -0.67 | -4.03 | 16.61 | 16.7 | 15.5216 | 99433 |
| 1723588500 | 16.61 | 1.03 | 6.61 | 15.71 | 16.61 | 15.58 | 59553 |
| 1723502100 | 15.58 | -0.7 | -4.30 | 16.2 | 16.29 | 15.45 | 157059 |
| 1723242900 | 16.28 | -0.29 | -1.75 | 16.55 | 16.765 | 16.18 | 72152 |
| 1723156500 | 16.57 | 0.52 | 3.24 | 16.34 | 16.64 | 16.2665 | 42684 |
| 1723070100 | 16.05 | -0.33 | -2.01 | 16.6 | 16.9 | 15.42 | 206871 |
| 1722983700 | 16.379999 | -0.24 | -1.44 | 16.81 | 16.84 | 16.149999 | 72458 |
| 1722897300 | 16.62 | -0.41 | -2.38 | 15.99 | 16.76 | 15.68 | 138914 |
| 1722638100 | 17.025 | -1.02 | -5.63 | 17.8 | 17.8 | 16.12 | 274367 |
| 1722551700 | 18.04 | -1.57 | -8.01 | 19.59 | 19.8 | 18.02 | 218355 |
| 1722465300 | 19.61 | 0.59 | 3.10 | 19.09 | 20.1 | 18.7 | 90155 |
| 1722378900 | 19.02 | 0.38 | 2.04 | 18.68 | 19.37 | 18.55 | 149339 |
| 1722292500 | 18.64 | -0.12 | -0.64 | 18.85 | 19 | 18.52 | 60443 |
| 1722033300 | 18.76 | 0.07 | 0.37 | 18.91 | 19.21 | 18.64 | 94011 |
| 1721946900 | 18.69 | 0.06 | 0.32 | 18.7 | 19.3 | 18.54 | 128863 |
| 1721860500 | 18.63 | -1.62 | -8.00 | 20.18 | 20.49 | 18.6 | 152908 |
| 1721774100 | 20.25 | 0.52 | 2.64 | 19.67 | 20.279 | 19.45 | 87325 |
| 1721687700 | 19.73 | 0.45 | 2.33 | 19.35 | 19.87 | 19.24 | 80679 |
| 1721428500 | 19.28 | -0.26 | -1.33 | 19.5 | 19.71 | 19.2 | 147844 |
| 1721342100 | 19.54 | -1.01 | -4.91 | 20.57 | 21.31 | 19.465 | 93681 |
| 1721255700 | 20.55 | -0.18 | -0.87 | 20.46 | 20.8204 | 20.31 | 110637 |
| 1721169300 | 20.73 | 0.79 | 3.96 | 20.07 | 21.18 | 19.81 | 208967 |
| 1721082900 | 19.94 | 1.29 | 6.92 | 20.79 | 21.05 | 19.32 | 408627 |
| 1720823700 | 18.65 | -0.6 | -3.12 | 19.25 | 19.96 | 18.61 | 227648 |
| 1720737300 | 19.25 | 0.53 | 2.83 | 19 | 19.46 | 18.9 | 436206 |
| 1720650900 | 18.72 | -0.12 | -0.64 | 19.25 | 19.27 | 18.33 | 310373 |
| 1720564500 | 18.84 | -0.56 | -2.89 | 19.33 | 19.335 | 18.76 | 77555 |
| 1720478100 | 19.4 | 0.06 | 0.31 | 19.42 | 19.79 | 19.14 | 115745 |
| 1720218900 | 19.34 | 0.07 | 0.36 | 19.3 | 19.695 | 19.11 | 160424 |
| 1720040640 | 19.27 | -0.11 | -0.57 | 19.4 | 19.73 | 19.135 | 41537 |
| 1719959700 | 19.38 | -0.26 | -1.32 | 19.52 | 19.7499 | 18.98 | 293351 |
| 1719873300 | 19.64 | -2.09 | -9.62 | 21.45 | 21.45 | 19.59 | 254270 |
| 1719614100 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
| 1719527700 | 21.73 | -0.07 | -0.32 | 21.8 | 21.975 | 20.91 | 308800 |
| 1719441300 | 21.8 | 0.74 | 3.51 | 21.25 | 22.26 | 20.94 | 223498 |
| 1719354900 | 21.06 | 0.01 | 0.05 | 20.91 | 21.59 | 20.82 | 135536 |
| 1719268500 | 21.05 | -0.34 | -1.59 | 21.41 | 21.76 | 20.99 | 134292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
