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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.12$24.6767,600——
2019-12-30$23.15$24.7067,500——
2019-12-27$22.80$24.3387,600——
2019-12-26$22.76$24.2964,700——
2019-12-24$22.32$23.8245,600——
2019-12-23$22.03$23.5167,300——
2019-12-20$21.85$23.32149,600——
2019-12-19$21.80$23.2682,200——
2019-12-18$21.96$23.4363,000——
2019-12-17$21.79$23.2562,500——
2019-12-16$21.52$22.9688,400——
2019-12-13$21.75$23.2176,100——
2019-12-12$21.74$23.2086,500——
2019-12-11$21.22$22.6480,500——
2019-12-10$21.41$22.8567,500——
2019-12-09$21.22$22.64103,500——
2019-12-06$20.75$22.06104,500——
2019-12-05$20.64$21.94156,100——
2019-12-04$21.02$22.34142,900——
2019-12-03$20.80$22.11103,500——
2019-12-02$20.82$22.13101,000——
2019-11-29$20.53$21.8248,600——
2019-11-27$20.59$21.8965,300——
2019-11-26$19.95$21.21334,700——
2019-11-25$19.74$20.9897,400——
2019-11-22$18.82$20.0064,400——
2019-11-21$18.25$19.4094,400——
2019-11-20$18.00$19.1377,200——
2019-11-19$18.15$19.2960,100——
2019-11-18$18.19$19.3453,600——
2019-11-15$18.80$19.9853,200——
2019-11-14$18.77$19.9554,500——
2019-11-13$18.65$19.8268,300——
2019-11-12$18.37$19.5354,800——
2019-11-11$18.45$19.6150,100——
2019-11-08$18.74$19.9253,900——
2019-11-07$18.86$20.0551,700——
2019-11-06$18.95$20.1464,000——
2019-11-05$18.82$20.0048,400——
2019-11-04$18.23$19.3826,800——
2019-11-01$18.05$19.1948,800——
2019-10-31$17.85$18.9750,100——
2019-10-30$18.04$19.1860,100——
2019-10-29$17.98$19.1151,500——
2019-10-28$18.14$19.2844,300——
2019-10-25$18.27$19.4259,100——
2019-10-24$17.98$19.1169,900——
2019-10-23$18.28$19.4362,700——
2019-10-22$18.43$19.5983,800——
2019-10-21$18.05$19.1979,700——
2019-10-18$18.38$19.5479,300——
2019-10-17$18.40$19.5669,200——
2019-10-16$18.05$19.1993,400——
2019-10-15$17.98$19.1181,100——
2019-10-14$18.00$19.1338,800——
2019-10-11$18.47$19.6380,900——
2019-10-10$18.12$19.2658,200——
2019-10-09$18.08$19.22146,000——
2019-10-08$17.34$18.4377,600——
2019-10-07$17.52$18.6261,200——
2019-10-04$17.45$18.55119,800——
2019-10-03$17.53$18.6355,700——
2019-10-02$17.78$18.9072,100——
2019-10-01$18.03$19.1792,900——
2019-09-30$18.30$19.4593,600——
2019-09-27$18.68$19.8699,400——
2019-09-26$18.56$19.7387,300——
2019-09-25$18.61$19.7857,900——
2019-09-24$18.25$19.4096,600——
2019-09-23$18.42$19.58124,600——
2019-09-20$18.11$19.25208,200——
2019-09-19$18.03$19.1766,000——
2019-09-18$17.96$19.09150,100——
2019-09-17$18.16$19.3076,500——
2019-09-16$18.25$19.4053,600——
2019-09-13$18.90$20.0971,200——
2019-09-12$19.32$20.54117,500——
2019-09-11$19.03$20.2397,500——
2019-09-10$18.34$19.49133,900——
2019-09-09$17.39$18.48124,600——
2019-09-06$16.71$17.7650,600——
2019-09-05$16.75$17.8089,500——
2019-09-04$16.47$17.5151,300——
2019-09-03$16.52$17.5689,700——
2019-08-30$16.81$17.8769,800——
2019-08-29$17.13$18.12110,200——
2019-08-28$16.69$17.6679,400——
2019-08-27$16.49$17.4599,100——
2019-08-26$17.76$18.79102,900——
2019-08-23$15.99$16.9299,200——
2019-08-22$16.94$17.92190,300——
2019-08-21$14.99$15.86106,600——
2019-08-20$14.71$15.5675,600——
2019-08-19$15.44$16.34124,000——
2019-08-16$15.30$16.1953,100——
2019-08-15$15.07$15.9475,100——
2019-08-14$15.30$16.1966,900——
2019-08-13$15.81$16.7387,000——
2019-08-12$15.58$16.4876,900——
2019-08-09$15.14$16.02104,900——
2019-08-08$15.18$16.0690,300——
2019-08-07$15.28$16.1774,200——
2019-08-06$15.25$16.13117,500——
2019-08-05$15.02$15.8987,400——
2019-08-02$15.00$15.8778,700——
2019-08-01$14.87$15.73128,200——
2019-07-31$15.35$16.2469,900——
2019-07-30$15.05$15.9251,900——
2019-07-29$14.85$15.7139,600——
2019-07-26$14.74$15.5948,500——
2019-07-25$14.49$15.3342,000——
2019-07-24$15.18$16.0661,400——
2019-07-23$14.73$15.5839,800——
2019-07-22$14.86$15.7251,700——
2019-07-19$15.53$16.4373,200——
2019-07-18$15.63$16.5473,700——
2019-07-17$15.43$16.3280,100——
2019-07-16$15.69$16.60112,700——
2019-07-15$15.97$16.9073,500——
2019-07-12$15.72$16.6363,500——
2019-07-11$15.22$16.1058,500——
2019-07-10$15.25$16.1361,700——
2019-07-09$15.25$16.1382,000——
2019-07-08$15.27$16.1665,100——
2019-07-05$15.16$16.0445,700——
2019-07-03$14.79$15.6547,900——
2019-07-02$14.08$14.90136,000——
2019-07-01$14.41$15.25114,200——
2019-06-28$14.62$15.47177,800——
2019-06-27$14.71$15.56103,400——
2019-06-26$14.80$15.6688,700——
2019-06-25$14.31$15.14130,100——
2019-06-24$14.73$15.58129,600——
2019-06-21$14.97$15.84155,200——
2019-06-20$14.48$15.3279,800——
2019-06-19$14.92$15.7994,200——
2019-06-18$15.14$16.02196,500——
2019-06-17$15.32$16.21108,800——
2019-06-14$14.88$15.7468,000——
2019-06-13$14.97$15.84119,400——
2019-06-12$14.71$15.56126,800——
2019-06-11$14.48$15.32102,000——
2019-06-10$14.27$15.1074,900——
2019-06-07$14.15$14.97207,600——
2019-06-06$13.97$14.78127,400——
2019-06-05$13.67$14.46116,900——
2019-06-04$13.83$14.6376,700——
2019-06-03$14.02$14.83104,800——
2019-05-31$13.68$14.39132,200——
2019-05-30$14.18$14.91135,600——
2019-05-29$14.15$14.88162,600——
2019-05-28$14.52$15.27140,300——
2019-05-24$15.31$16.10176,300——
2019-05-23$14.63$15.39539,600——
2019-05-22$17.20$18.09141,400——
2019-05-21$17.85$18.7798,100——
2019-05-20$17.72$18.6458,500——
2019-05-17$18.32$19.27163,800——
2019-05-16$17.27$18.1639,400——
2019-05-15$17.86$18.7935,900——
2019-05-14$18.08$19.0250,700——
2019-05-13$17.53$18.4441,000——
2019-05-10$18.74$19.7138,300——
2019-05-09$18.90$19.8843,600——
2019-05-08$18.88$19.8654,000——
2019-05-07$18.79$19.7657,600——
2019-05-06$19.00$19.9865,400——
2019-05-03$19.50$20.5187,900——
2019-05-02$18.90$19.8858,700——
2019-05-01$18.84$19.8266,900——
2019-04-30$18.51$19.4780,100——
2019-04-29$18.76$19.7355,900——
2019-04-26$18.97$19.9556,200——
2019-04-25$18.87$19.8542,300——
2019-04-24$19.14$20.1389,400——
2019-04-23$18.55$19.51103,500——
2019-04-22$18.70$19.6755,900——
2019-04-18$19.42$20.4365,700——
2019-04-17$19.56$20.5757,100——
2019-04-16$19.41$20.4255,300——
2019-04-15$19.35$20.3552,400——
2019-04-12$19.30$20.3049,000——
2019-04-11$19.36$20.3698,500——
2019-04-10$19.92$20.9567,200——
2019-04-09$19.73$20.75100,800——
2019-04-08$20.03$21.0759,900——
2019-04-05$20.25$21.3093,400——
2019-04-04$20.33$21.3854,300——
2019-04-03$19.87$20.90115,700——
2019-04-02$19.07$20.0676,500——
2019-04-01$19.77$20.7972,300——
2019-03-29$19.31$20.31173,600——
2019-03-28$19.34$20.3492,500——
2019-03-27$19.19$20.1881,800——
2019-03-26$18.87$19.8590,200——
2019-03-25$18.67$19.64133,000——
2019-03-22$18.36$19.31112,200——
2019-03-21$18.60$19.5692,000——
2019-03-20$19.54$20.5575,200——
2019-03-19$19.70$20.7298,800——
2019-03-18$19.71$20.73103,800——
2019-03-15$19.00$19.98225,200——
2019-03-14$20.47$21.5343,000——
2019-03-13$21.08$22.1777,000——
2019-03-12$20.50$21.56125,500——
2019-03-11$20.90$21.9848,900——
2019-03-08$20.36$21.4143,000——
2019-03-07$20.75$21.8244,800——
2019-03-06$20.80$21.8830,100——
2019-03-05$21.16$22.2636,600——
2019-03-04$21.19$22.2950,000——
2019-03-01$21.83$22.8866,900——
2019-02-28$21.64$22.6849,700——
2019-02-27$21.25$22.2741,500——
2019-02-26$21.01$22.0234,900——
2019-02-25$21.12$22.1362,500——
2019-02-22$21.69$22.73110,700——
2019-02-21$20.43$21.4153,100——
2019-02-20$20.44$21.4243,800——
2019-02-19$20.72$21.7161,800——
2019-02-15$21.05$22.06114,700——
2019-02-14$20.28$21.2545,800——
2019-02-13$20.40$21.3865,300——
2019-02-12$20.76$21.7681,900——
2019-02-11$20.97$21.9840,900——
2019-02-08$20.59$21.5837,700——
2019-02-07$20.38$21.36116,900——
2019-02-06$20.38$21.3625,900——
2019-02-05$20.71$21.7035,200——
2019-02-04$20.57$21.5633,600——
2019-02-01$20.39$21.3725,700——
2019-01-31$20.49$21.4746,000——
2019-01-30$20.79$21.7933,200——
2019-01-29$20.73$21.7234,600——
2019-01-28$21.00$22.0141,100——
2019-01-25$21.00$22.0137,600——
2019-01-24$20.41$21.3932,200——
2019-01-23$21.16$22.1754,700——
2019-01-22$21.11$22.12123,100——
2019-01-18$20.61$21.60104,500——
2019-01-17$20.43$21.4176,600——
2019-01-16$20.28$21.25131,000——
2019-01-15$19.53$20.47178,600——
2019-01-14$21.41$22.4478,400——
2019-01-11$21.47$22.5077,100——
2019-01-10$20.93$21.9373,900——
2019-01-09$21.37$22.3952,100——
2019-01-08$21.38$22.4164,100——
2019-01-07$21.53$22.5699,800——
2019-01-04$20.62$21.61166,700——
2019-01-03$20.20$21.17143,000——
2019-01-02$20.75$21.74103,800——