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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.68$53.23102,600——
2020-12-30$48.59$52.06104,500——
2020-12-29$47.63$51.03132,800——
2020-12-28$48.52$51.98130,400——
2020-12-24$47.36$50.7477,300——
2020-12-23$47.17$50.5483,500——
2020-12-22$47.49$50.88143,300——
2020-12-21$44.94$48.1584,500——
2020-12-18$44.81$48.01254,700——
2020-12-17$45.32$48.56123,000——
2020-12-16$44.05$47.20163,400——
2020-12-15$43.48$46.58224,300——
2020-12-14$42.67$45.72129,300——
2020-12-11$42.81$45.87194,400——
2020-12-10$43.53$46.64169,400——
2020-12-09$42.12$45.13440,800——
2020-12-08$41.73$44.71564,000——
2020-12-07$38.93$41.71193,600——
2020-12-04$37.37$40.04127,000——
2020-12-03$36.15$38.73114,700——
2020-12-02$36.45$39.05107,000——
2020-12-01$35.73$38.28222,700——
2020-11-30$33.89$36.31178,900——
2020-11-27$34.57$37.04132,900——
2020-11-25$33.50$35.89131,500——
2020-11-24$33.43$35.82136,100——
2020-11-23$32.87$35.22134,500——
2020-11-20$32.55$34.87124,800——
2020-11-19$32.33$34.64114,700——
2020-11-18$31.91$34.19129,800——
2020-11-17$32.21$34.5190,500——
2020-11-16$31.61$33.87111,300——
2020-11-13$30.54$32.7268,000——
2020-11-12$29.73$31.85210,100——
2020-11-11$30.62$32.81173,400——
2020-11-10$31.43$33.67134,400——
2020-11-09$30.72$32.91281,500——
2020-11-06$28.68$30.73100,300——
2020-11-05$29.25$31.34123,300——
2020-11-04$27.65$29.62116,300——
2020-11-03$27.70$29.68112,400——
2020-11-02$26.59$28.49113,400——
2020-10-30$26.11$27.97132,400——
2020-10-29$26.66$28.56127,300——
2020-10-28$26.18$28.05124,300——
2020-10-27$27.12$29.0699,400——
2020-10-26$27.18$29.1291,700——
2020-10-23$27.78$29.76104,800——
2020-10-22$27.31$29.2691,200——
2020-10-21$27.04$28.97174,300——
2020-10-20$27.26$29.2195,900——
2020-10-19$27.22$29.16119,800——
2020-10-16$27.75$29.73128,300——
2020-10-15$27.63$29.60206,400——
2020-10-14$27.26$29.21126,300——
2020-10-13$27.30$29.2589,300——
2020-10-12$27.29$29.2487,300——
2020-10-09$27.59$29.56146,100——
2020-10-08$27.60$29.57179,100——
2020-10-07$28.02$30.02226,000——
2020-10-06$28.00$30.00317,100——
2020-10-05$28.02$30.02180,300——
2020-10-02$26.55$28.45130,900——
2020-10-01$25.99$27.85145,800——
2020-09-30$24.98$26.76215,200——
2020-09-29$24.74$26.51196,400——
2020-09-28$24.96$26.74212,300——
2020-09-25$23.87$25.57234,000——
2020-09-24$22.78$24.41234,200——
2020-09-23$22.86$24.49214,800——
2020-09-22$23.57$25.25145,000——
2020-09-21$23.34$25.01202,800——
2020-09-18$24.87$26.65393,000——
2020-09-17$25.10$26.89258,700——
2020-09-16$25.15$26.95275,000——
2020-09-15$25.08$26.87262,800——
2020-09-14$24.47$26.22202,300——
2020-09-11$23.60$25.29169,400——
2020-09-10$23.16$24.81179,800——
2020-09-09$22.98$24.62162,200——
2020-09-08$23.18$24.84229,200——
2020-09-04$22.67$24.29326,300——
2020-09-03$20.90$22.39150,200——
2020-09-02$20.89$22.38197,800——
2020-09-01$20.23$21.67171,700——
2020-08-31$19.33$20.71135,700——
2020-08-28$18.97$20.3275,300——
2020-08-27$18.62$19.95154,200——
2020-08-26$18.68$20.01117,200——
2020-08-25$18.81$20.15152,400——
2020-08-24$19.92$21.34211,800——
2020-08-21$18.49$19.81243,800——
2020-08-20$19.14$20.51403,500——
2020-08-19$18.40$19.71372,100——
2020-08-18$19.12$20.49166,800——
2020-08-17$20.06$21.49212,500——
2020-08-14$19.89$21.31125,400——
2020-08-13$19.46$20.8579,300——
2020-08-12$19.46$20.8578,200——
2020-08-11$19.18$20.55138,100——
2020-08-10$18.94$20.29177,300——
2020-08-07$19.07$20.43201,300——
2020-08-06$18.11$19.4076,200——
2020-08-05$18.11$19.40106,300——
2020-08-04$17.35$18.59150,700——
2020-08-03$16.80$18.00124,000——
2020-07-31$17.22$18.45103,500——
2020-07-30$17.39$18.63131,900——
2020-07-29$17.31$18.55215,600——
2020-07-28$17.33$18.57178,800——
2020-07-27$17.21$18.44171,700——
2020-07-24$17.41$18.65130,400——
2020-07-23$17.92$19.20215,100——
2020-07-22$17.91$19.19284,600——
2020-07-21$16.86$18.06200,300——
2020-07-20$16.20$17.36199,500——
2020-07-17$16.91$18.12170,500——
2020-07-16$17.25$18.48187,900——
2020-07-15$17.08$18.30244,200——
2020-07-14$15.89$17.02339,500——
2020-07-13$16.24$17.40252,200——
2020-07-10$17.38$18.62158,000——
2020-07-09$17.47$18.72153,300——
2020-07-08$17.88$19.16202,300——
2020-07-07$18.44$19.76230,300——
2020-07-06$18.96$20.31469,900——
2020-07-02$19.84$21.26282,200——
2020-07-01$20.75$22.23567,500——
2020-06-30$20.22$21.661,069,600——
2020-06-29$15.91$17.05227,300——
2020-06-26$15.36$16.46366,200——
2020-06-25$16.38$17.5587,100——
2020-06-24$16.42$17.59199,200——
2020-06-23$17.25$18.48243,200——
2020-06-22$17.41$18.65166,500——
2020-06-19$16.89$18.10277,900——
2020-06-18$16.41$17.58133,300——
2020-06-17$16.32$17.4977,200——
2020-06-16$16.48$17.66110,700——
2020-06-15$15.70$16.82154,700——
2020-06-12$15.36$16.46141,500——
2020-06-11$14.94$16.01173,400——
2020-06-10$16.17$17.32156,800——
2020-06-09$17.22$18.45118,800——
2020-06-08$18.05$19.34233,100——
2020-06-05$17.66$18.92201,900——
2020-06-04$16.94$18.15126,000——
2020-06-03$17.01$18.22221,200——
2020-06-02$16.22$17.38147,800——
2020-06-01$16.12$17.27259,200——
2020-05-29$16.24$17.40230,600——
2020-05-28$16.54$17.72443,100——
2020-05-27$16.15$17.30226,400——
2020-05-26$15.08$16.16155,900——
2020-05-22$14.30$15.32102,400——
2020-05-21$14.25$15.27158,700——
2020-05-20$13.03$13.96113,400——
2020-05-19$12.35$13.2383,800——
2020-05-18$12.47$13.36107,300——
2020-05-15$11.53$12.3551,500——
2020-05-14$11.14$11.9491,000——
2020-05-13$11.08$11.87117,900——
2020-05-12$11.35$12.1673,600——
2020-05-11$11.82$12.6698,000——
2020-05-08$12.17$13.04221,400——
2020-05-07$10.82$11.59167,300——
2020-05-06$10.15$10.87113,200——
2020-05-05$10.50$11.2571,700——
2020-05-04$11.03$11.8280,200——
2020-05-01$11.00$11.7967,400——
2020-04-30$11.36$12.1777,300——
2020-04-29$12.09$12.95108,400——
2020-04-28$11.02$11.8177,200——
2020-04-27$10.29$11.0267,600——
2020-04-24$9.59$10.2754,200——
2020-04-23$9.41$10.0883,400——
2020-04-22$9.76$10.4665,200——
2020-04-21$9.95$10.66102,000——
2020-04-20$10.44$11.19145,100——
2020-04-17$11.13$11.92119,700——
2020-04-16$10.31$11.05102,000——
2020-04-15$10.30$11.04112,900——
2020-04-14$10.43$11.17109,700——
2020-04-13$10.25$10.9868,600——
2020-04-09$10.42$11.1699,900——
2020-04-08$9.42$10.0979,700——
2020-04-07$9.00$9.64130,800——
2020-04-06$8.68$9.30158,700——
2020-04-03$7.12$7.6398,100——
2020-04-02$7.43$7.9688,800——
2020-04-01$7.43$7.96111,500——
2020-03-31$8.90$9.5492,500——
2020-03-30$9.19$9.8583,600——
2020-03-27$9.30$9.9691,400——
2020-03-26$10.01$10.72119,400——
2020-03-25$9.62$10.3195,300——
2020-03-24$9.50$10.18185,300——
2020-03-23$8.75$9.37200,000——
2020-03-20$8.82$9.45591,100——
2020-03-19$10.66$11.42312,600——
2020-03-18$9.62$10.31301,300——
2020-03-17$14.38$15.41267,100——
2020-03-16$13.93$14.92228,700——
2020-03-13$15.79$16.92301,100——
2020-03-12$12.21$13.0896,000——
2020-03-11$14.00$15.00190,200——
2020-03-10$14.98$16.0579,600——
2020-03-09$15.20$16.2998,700——
2020-03-06$17.26$18.49206,700——
2020-03-05$17.66$18.9274,500——
2020-03-04$18.73$20.07136,700——
2020-03-03$18.64$19.9789,500——
2020-03-02$19.21$20.5865,900——
2020-02-28$19.77$21.10105,900——
2020-02-27$20.22$21.58162,800——
2020-02-26$21.27$22.7064,600——
2020-02-25$21.63$23.0860,200——
2020-02-24$22.14$23.6280,600——
2020-02-21$22.50$24.0177,800——
2020-02-20$22.81$24.3492,700——
2020-02-19$22.99$24.5397,400——
2020-02-18$23.67$25.26103,800——
2020-02-14$23.64$25.2394,000——
2020-02-13$23.94$25.5597,800——
2020-02-12$24.06$25.67115,900——
2020-02-11$24.46$26.1084,300——
2020-02-10$24.22$25.84119,600——
2020-02-07$23.90$25.5083,000——
2020-02-06$24.31$25.94122,200——
2020-02-05$23.86$25.46146,700——
2020-02-04$23.62$25.20138,700——
2020-02-03$23.56$25.14113,000——
2020-01-31$23.29$24.85144,900——
2020-01-30$23.47$25.0498,900——
2020-01-29$23.32$24.88103,600——
2020-01-28$23.34$24.9199,400——
2020-01-27$23.12$24.67119,600——
2020-01-24$22.84$24.37230,400——
2020-01-23$22.76$24.2968,300——
2020-01-22$22.17$23.6662,400——
2020-01-21$22.29$23.7880,800——
2020-01-17$22.43$23.9366,700——
2020-01-16$22.65$24.1788,500——
2020-01-15$21.80$23.26114,600——
2020-01-14$22.87$24.4094,000——
2020-01-13$22.65$24.1763,600——
2020-01-10$22.29$23.7879,000——
2020-01-09$22.06$23.5470,900——
2020-01-08$22.39$23.8979,300——
2020-01-07$22.38$23.8866,200——
2020-01-06$22.73$24.25116,700——
2020-01-03$22.72$24.2486,700——
2020-01-02$22.65$24.1796,400——