NASDAQ:CTRN | Historical Stock Price | Citi Trends Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-05-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.06$12.45$21.96$38.73$68.32$120.502005-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.76$13.7653,400——
2012-12-28$13.23$13.2328,000——
2012-12-27$13.31$13.3125,000——
2012-12-26$13.13$13.1340,000——
2012-12-24$13.52$13.5241,700——
2012-12-21$13.68$13.68162,000——
2012-12-20$13.82$13.8256,300——
2012-12-19$14.04$14.0459,100——
2012-12-18$14.00$14.0050,500——
2012-12-17$14.10$14.1070,700——
2012-12-14$13.83$13.8358,900——
2012-12-13$13.73$13.7369,300——
2012-12-12$13.23$13.23147,200——
2012-12-11$14.23$14.23266,900——
2012-12-10$13.53$13.5344,400——
2012-12-07$13.53$13.5352,500——
2012-12-06$13.45$13.45115,800——
2012-12-05$13.96$13.9667,400——
2012-12-04$14.06$14.0633,100——
2012-12-03$14.04$14.0480,800——
2012-11-30$13.96$13.9682,800——
2012-11-29$14.17$14.1796,200——
2012-11-28$14.03$14.03101,100——
2012-11-27$13.70$13.7081,100——
2012-11-26$13.38$13.38125,700——
2012-11-23$13.20$13.2073,800——
2012-11-21$12.88$12.88288,100——
2012-11-20$12.59$12.59235,800——
2012-11-19$12.17$12.1749,400——
2012-11-16$11.81$11.8181,600——
2012-11-15$11.99$11.9960,000——
2012-11-14$11.90$11.9042,900——
2012-11-13$12.13$12.13176,600——
2012-11-12$11.73$11.7399,700——
2012-11-09$11.21$11.2134,800——
2012-11-08$11.13$11.1331,800——
2012-11-07$11.51$11.5134,200——
2012-11-06$11.89$11.8929,900——
2012-11-05$11.95$11.9525,300——
2012-11-02$11.92$11.9252,800——
2012-11-01$12.13$12.1341,500——
2012-10-31$12.28$12.2860,500——
2012-10-26$11.83$11.8363,800——
2012-10-25$12.35$12.3548,300——
2012-10-24$11.77$11.7746,600——
2012-10-23$11.47$11.4729,000——
2012-10-22$11.22$11.22125,700——
2012-10-19$11.30$11.3036,100——
2012-10-18$11.45$11.45140,700——
2012-10-17$11.94$11.9414,300——
2012-10-16$12.05$12.0546,200——
2012-10-15$11.72$11.7251,100——
2012-10-12$11.73$11.7322,500——
2012-10-11$11.78$11.7853,900——
2012-10-10$12.15$12.1559,500——
2012-10-09$12.13$12.1317,800——
2012-10-08$12.61$12.6132,800——
2012-10-05$12.47$12.4749,200——
2012-10-04$12.44$12.44238,100——
2012-10-03$12.49$12.4917,200——
2012-10-02$12.47$12.4792,500——
2012-10-01$12.64$12.6432,800——
2012-09-28$12.56$12.5661,000——
2012-09-27$12.79$12.7963,800——
2012-09-26$12.41$12.41199,900——
2012-09-25$12.12$12.1248,500——
2012-09-24$12.37$12.3734,000——
2012-09-21$12.38$12.38131,600——
2012-09-20$12.80$12.8061,900——
2012-09-19$12.85$12.85106,200——
2012-09-18$12.88$12.88166,100——
2012-09-17$12.92$12.92137,700——
2012-09-14$12.99$12.99116,400——
2012-09-13$13.07$13.07109,800——
2012-09-12$12.77$12.7761,400——
2012-09-11$12.45$12.4590,800——
2012-09-10$12.52$12.52107,500——
2012-09-07$12.36$12.3668,700——
2012-09-06$11.98$11.98205,900——
2012-09-05$11.76$11.7672,300——
2012-09-04$11.76$11.7694,900——
2012-08-31$11.62$11.6289,100——
2012-08-30$11.64$11.6483,700——
2012-08-29$11.94$11.9479,900——
2012-08-28$12.05$12.05152,700——
2012-08-27$11.48$11.4865,800——
2012-08-24$11.46$11.46141,400——
2012-08-23$11.36$11.3689,600——
2012-08-22$11.56$11.56131,100——
2012-08-21$11.50$11.50119,800——
2012-08-20$11.50$11.50223,200——
2012-08-17$11.24$11.24374,500——
2012-08-16$11.56$11.56423,300——
2012-08-15$12.53$12.53751,900——
2012-08-14$14.74$14.74107,800——
2012-08-13$14.75$14.7557,600——
2012-08-10$15.00$15.0079,600——
2012-08-09$14.76$14.76109,000——
2012-08-08$15.33$15.3351,500——
2012-08-07$15.11$15.1145,200——
2012-08-06$15.06$15.0663,300——
2012-08-03$15.06$15.0661,100——
2012-08-02$14.51$14.5186,200——
2012-08-01$14.93$14.93178,600——
2012-07-31$15.03$15.0378,900——
2012-07-30$14.96$14.9646,600——
2012-07-27$15.05$15.0559,600——
2012-07-26$15.10$15.1071,600——
2012-07-25$15.42$15.4285,900——
2012-07-24$15.00$15.0062,900——
2012-07-23$15.07$15.0791,000——
2012-07-20$15.50$15.50101,500——
2012-07-19$16.35$16.3582,600——
2012-07-18$16.15$16.1583,100——
2012-07-17$15.71$15.7148,600——
2012-07-16$15.50$15.5051,800——
2012-07-13$15.80$15.8055,500——
2012-07-12$15.70$15.7054,800——
2012-07-11$15.35$15.3568,400——
2012-07-10$15.55$15.5587,600——
2012-07-09$15.56$15.5698,300——
2012-07-06$15.59$15.5953,400——
2012-07-05$15.71$15.7185,200——
2012-07-03$16.01$16.0141,000——
2012-07-02$16.12$16.12120,900——
2012-06-29$15.44$15.44202,700——
2012-06-28$14.95$14.95168,600——
2012-06-27$15.84$15.8482,800——
2012-06-26$16.05$16.05121,300——
2012-06-25$15.94$15.9473,600——
2012-06-22$16.01$16.01210,500——
2012-06-21$16.19$16.19168,900——
2012-06-20$16.08$16.08351,900——
2012-06-19$15.64$15.64908,700——
2012-06-18$13.74$13.74132,500——
2012-06-15$13.88$13.88131,300——
2012-06-14$14.04$14.04108,400——
2012-06-13$13.94$13.94131,000——
2012-06-12$13.67$13.6780,400——
2012-06-11$13.69$13.6968,400——
2012-06-08$14.00$14.0047,500——
2012-06-07$13.80$13.80162,300——
2012-06-06$14.04$14.04208,400——
2012-06-05$13.91$13.91274,700——
2012-06-04$13.57$13.57218,300——
2012-06-01$13.39$13.39255,900——
2012-05-31$13.82$13.82414,400——
2012-05-30$14.04$14.04142,000——
2012-05-29$14.22$14.22177,300——
2012-05-25$14.11$14.11229,100——
2012-05-24$14.30$14.30162,600——
2012-05-23$14.36$14.36146,200——
2012-05-22$14.36$14.36114,600——
2012-05-21$14.26$14.26228,200——
2012-05-18$14.34$14.34170,100——
2012-05-17$14.57$14.57214,000——
2012-05-16$14.15$14.15534,300——
2012-05-15$12.18$12.18201,700——
2012-05-14$12.23$12.23211,000——
2012-05-11$10.84$10.84101,300——
2012-05-10$10.44$10.4469,000——
2012-05-09$10.40$10.4067,000——
2012-05-08$10.42$10.4247,100——
2012-05-07$10.33$10.3338,300——
2012-05-04$10.37$10.3754,500——
2012-05-03$10.47$10.4746,100——
2012-05-02$10.45$10.4551,000——
2012-05-01$10.54$10.5457,000——
2012-04-30$11.14$11.1437,600——
2012-04-27$11.30$11.3040,000——
2012-04-26$11.09$11.0932,700——
2012-04-25$10.93$10.9337,600——
2012-04-24$10.57$10.5739,200——
2012-04-23$10.32$10.3249,900——
2012-04-20$10.50$10.5053,400——
2012-04-19$10.09$10.0922,500——
2012-04-18$10.48$10.4835,400——
2012-04-17$10.61$10.6147,100——
2012-04-16$10.56$10.5627,000——
2012-04-13$10.35$10.3537,600——
2012-04-12$10.40$10.4029,400——
2012-04-11$10.26$10.2646,300——
2012-04-10$10.30$10.30103,600——
2012-04-09$10.45$10.4552,200——
2012-04-05$10.89$10.89107,900——
2012-04-04$11.01$11.0179,600——
2012-04-03$11.50$11.50128,400——
2012-04-02$11.51$11.5154,500——
2012-03-30$11.46$11.4647,400——
2012-03-29$11.61$11.6144,900——
2012-03-28$11.76$11.76111,700——
2012-03-27$12.11$12.1145,500——
2012-03-26$12.49$12.4956,300——
2012-03-23$12.01$12.0144,000——
2012-03-22$11.79$11.7951,400——
2012-03-21$11.89$11.8993,300——
2012-03-20$11.77$11.7751,100——
2012-03-19$11.76$11.7667,600——
2012-03-16$12.04$12.04110,200——
2012-03-15$12.00$12.0073,900——
2012-03-14$11.91$11.91115,200——
2012-03-13$12.20$12.20249,100——
2012-03-12$11.96$11.96108,800——
2012-03-09$11.42$11.42161,700——
2012-03-08$11.63$11.6386,300——
2012-03-07$11.36$11.3680,700——
2012-03-06$11.07$11.0765,600——
2012-03-05$10.98$10.9882,400——
2012-03-02$10.93$10.93137,200——
2012-03-01$11.25$11.25161,100——
2012-02-29$10.84$10.84141,800——
2012-02-28$10.56$10.5652,200——
2012-02-27$10.36$10.3624,700——
2012-02-24$10.31$10.3166,100——
2012-02-23$10.73$10.7346,300——
2012-02-22$10.32$10.3271,400——
2012-02-21$10.36$10.3676,100——
2012-02-17$10.75$10.7569,400——
2012-02-16$10.94$10.9428,800——
2012-02-15$10.72$10.72112,400——
2012-02-14$10.45$10.45179,200——
2012-02-13$10.35$10.35113,200——
2012-02-10$10.35$10.3561,700——
2012-02-09$10.22$10.22184,600——
2012-02-08$9.98$9.9885,400——
2012-02-07$9.89$9.8956,600——
2012-02-06$10.05$10.0585,600——
2012-02-03$10.22$10.22159,600——
2012-02-02$9.66$9.66177,200——
2012-02-01$9.50$9.50121,800——
2012-01-31$9.00$9.0077,800——
2012-01-30$9.14$9.1449,000——
2012-01-27$9.27$9.2754,900——
2012-01-26$9.11$9.11103,800——
2012-01-25$9.79$9.79216,700——
2012-01-24$9.57$9.5782,100——
2012-01-23$9.53$9.5378,500——
2012-01-20$9.45$9.4538,000——
2012-01-19$9.52$9.5299,500——
2012-01-18$8.72$8.72189,700——
2012-01-17$8.56$8.56105,100——
2012-01-13$8.69$8.6950,500——
2012-01-12$8.61$8.6193,700——
2012-01-11$8.62$8.6244,300——
2012-01-10$8.58$8.5850,300——
2012-01-09$8.75$8.7549,000——
2012-01-06$8.65$8.6561,100——
2012-01-05$8.49$8.4945,100——
2012-01-04$8.59$8.5955,900——
2012-01-03$8.93$8.9392,500——