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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$94.75$101.52387,400——
2021-12-30$92.66$99.28392,700——
2021-12-29$87.33$93.57568,400——
2021-12-28$81.00$86.78255,900——
2021-12-27$78.27$83.86310,000——
2021-12-23$76.36$81.81163,400——
2021-12-22$74.34$79.65186,800——
2021-12-21$73.23$78.46232,300——
2021-12-20$67.27$72.07326,500——
2021-12-17$68.74$73.65508,200——
2021-12-16$69.81$74.79430,400——
2021-12-15$76.86$82.35248,500——
2021-12-14$77.68$83.23186,900——
2021-12-13$77.53$83.07513,400——
2021-12-10$84.50$90.53295,400——
2021-12-09$82.19$88.06167,600——
2021-12-08$82.10$87.96214,300——
2021-12-07$80.97$86.75225,000——
2021-12-06$76.60$82.07380,500——
2021-12-03$73.87$79.14335,800——
2021-12-02$80.09$85.81502,100——
2021-12-01$79.13$84.78714,500——
2021-11-30$84.80$90.86939,600——
2021-11-29$78.25$83.84567,100——
2021-11-26$78.14$83.72165,800——
2021-11-24$84.01$90.01206,000——
2021-11-23$91.18$97.69214,700——
2021-11-22$91.69$98.24185,400——
2021-11-19$90.92$97.41259,200——
2021-11-18$96.60$103.50222,300——
2021-11-17$94.31$101.04372,200——
2021-11-16$90.18$96.62292,900——
2021-11-15$88.02$94.30238,600——
2021-11-12$85.32$91.4174,400——
2021-11-11$85.00$91.0770,000——
2021-11-10$83.15$89.0971,600——
2021-11-09$85.40$91.5096,200——
2021-11-08$84.99$91.0694,300——
2021-11-05$84.15$90.16158,400——
2021-11-04$84.96$91.03146,100——
2021-11-03$84.14$90.15218,000——
2021-11-02$81.27$87.07112,100——
2021-11-01$79.81$85.51226,300——
2021-10-29$77.36$82.88109,900——
2021-10-28$74.85$80.19181,300——
2021-10-27$72.38$77.55214,100——
2021-10-26$75.36$80.74155,500——
2021-10-25$77.28$82.80169,900——
2021-10-22$76.46$81.9273,000——
2021-10-21$77.24$82.76124,100——
2021-10-20$75.64$81.04200,900——
2021-10-19$74.63$79.96153,800——
2021-10-18$75.47$80.86268,400——
2021-10-15$69.84$74.83451,900——
2021-10-14$72.61$77.79396,800——
2021-10-13$74.44$79.76110,800——
2021-10-12$73.78$79.05205,700——
2021-10-11$71.26$76.35156,900——
2021-10-08$74.18$79.48170,300——
2021-10-07$76.52$81.98172,300——
2021-10-06$74.84$80.18137,300——
2021-10-05$73.90$79.18155,800——
2021-10-04$74.46$79.78205,800——
2021-10-01$73.25$78.48208,900——
2021-09-30$72.96$78.17191,100——
2021-09-29$79.71$85.4079,800——
2021-09-28$80.70$86.46132,400——
2021-09-27$82.40$88.28252,100——
2021-09-24$79.25$84.91222,400——
2021-09-23$77.04$82.54159,100——
2021-09-22$74.17$79.47128,200——
2021-09-21$72.09$77.24151,000——
2021-09-20$70.59$75.63326,200——
2021-09-17$70.11$75.12282,700——
2021-09-16$70.52$75.56255,000——
2021-09-15$69.63$74.60441,400——
2021-09-14$71.02$76.09372,100——
2021-09-13$74.49$79.81284,100——
2021-09-10$79.27$84.93202,200——
2021-09-09$86.51$92.69168,800——
2021-09-08$85.72$91.84234,700——
2021-09-07$89.98$96.40205,600——
2021-09-03$88.67$95.00195,100——
2021-09-02$88.22$94.52140,000——
2021-09-01$87.03$93.24145,400——
2021-08-31$86.14$92.29178,800——
2021-08-30$85.42$91.52158,800——
2021-08-27$85.57$91.68153,900——
2021-08-26$83.32$89.27257,900——
2021-08-25$85.66$91.78363,200——
2021-08-24$84.13$90.14668,800——
2021-08-23$79.04$84.68406,700——
2021-08-20$75.77$81.18290,900——
2021-08-19$72.41$77.58138,100——
2021-08-18$70.96$76.03159,200——
2021-08-17$70.62$75.66243,000——
2021-08-16$74.26$79.56187,300——
2021-08-13$71.92$77.06146,500——
2021-08-12$74.75$80.09194,900——
2021-08-11$76.35$81.80190,600——
2021-08-10$77.89$83.45248,100——
2021-08-09$77.00$82.50207,300——
2021-08-06$80.44$86.18113,400——
2021-08-05$78.72$84.34157,100——
2021-08-04$76.48$81.94167,000——
2021-08-03$80.05$85.77166,700——
2021-08-02$78.30$83.89208,000——
2021-07-30$79.75$85.44110,500——
2021-07-29$79.23$84.89109,200——
2021-07-28$79.77$85.47123,200——
2021-07-27$80.67$86.43135,500——
2021-07-26$83.35$89.30126,200——
2021-07-23$82.41$88.29112,300——
2021-07-22$81.93$87.78210,200——
2021-07-21$83.31$89.26248,200——
2021-07-20$81.46$87.28261,300——
2021-07-19$76.14$81.58394,500——
2021-07-16$80.69$86.45224,800——
2021-07-15$82.69$88.59292,800——
2021-07-14$82.50$88.39155,700——
2021-07-13$86.98$93.19194,900——
2021-07-12$88.20$94.50126,100——
2021-07-09$86.77$92.97217,200——
2021-07-08$81.76$87.60181,500——
2021-07-07$83.61$89.58321,400——
2021-07-06$85.00$91.07278,000——
2021-07-02$91.33$97.85186,800——
2021-07-01$90.97$97.47259,900——
2021-06-30$87.00$93.21298,900——
2021-06-29$82.25$88.12148,400——
2021-06-28$82.83$88.74228,500——
2021-06-25$83.72$89.70912,700——
2021-06-24$82.81$88.72239,800——
2021-06-23$83.61$89.58200,300——
2021-06-22$81.77$87.61153,300——
2021-06-21$80.75$86.52183,800——
2021-06-18$77.69$83.24342,100——
2021-06-17$80.00$85.71440,100——
2021-06-16$82.03$87.89146,900——
2021-06-15$81.26$87.06258,700——
2021-06-14$86.23$92.39409,600——
2021-06-11$84.80$90.86396,200——
2021-06-10$80.70$86.46236,800——
2021-06-09$85.31$91.40238,300——
2021-06-08$85.22$91.31137,100——
2021-06-07$85.29$91.38229,200——
2021-06-04$84.50$90.53269,200——
2021-06-03$85.16$91.24234,500——
2021-06-02$83.73$89.71505,700——
2021-06-01$82.02$87.88545,400——
2021-05-28$83.34$89.29266,600——
2021-05-27$86.45$92.62397,100——
2021-05-26$84.98$91.05530,400——
2021-05-25$83.39$89.34966,600——
2021-05-24$89.91$96.33338,900——
2021-05-21$91.73$98.28334,000——
2021-05-20$94.69$101.45284,300——
2021-05-19$94.99$101.77194,200——
2021-05-18$96.72$103.63148,700——
2021-05-17$99.55$106.66170,800——
2021-05-14$98.42$105.45151,200——
2021-05-13$93.44$100.11270,600——
2021-05-12$90.21$96.65259,000——
2021-05-11$98.99$106.06342,100——
2021-05-10$101.26$108.49282,700——
2021-05-07$105.91$113.47147,700——
2021-05-06$107.20$114.85128,600——
2021-05-05$104.01$111.44232,200——
2021-05-04$104.84$112.33225,100——
2021-05-03$106.42$114.02142,500——
2021-04-30$104.60$112.07127,000——
2021-04-29$107.11$114.76189,200——
2021-04-28$105.92$113.48165,600——
2021-04-27$105.56$113.10112,300——
2021-04-26$104.59$112.06209,000——
2021-04-23$108.45$116.19208,800——
2021-04-22$102.92$110.27107,700——
2021-04-21$102.24$109.54167,600——
2021-04-20$96.48$103.37183,400——
2021-04-19$100.20$107.35161,700——
2021-04-16$100.96$108.17203,800——
2021-04-15$100.75$107.94427,300——
2021-04-14$92.54$99.15334,300——
2021-04-13$91.36$97.88182,500——
2021-04-12$96.00$102.85158,800——
2021-04-09$93.43$100.10130,100——
2021-04-08$90.82$97.30120,500——
2021-04-07$86.95$93.16178,600——
2021-04-06$89.27$95.64126,300——
2021-04-05$87.92$94.20201,800——
2021-04-01$84.13$90.1482,200——
2021-03-31$83.78$89.76193,200——
2021-03-30$83.42$89.38160,800——
2021-03-29$80.09$85.81172,300——
2021-03-26$85.58$91.69248,400——
2021-03-25$83.62$89.59163,500——
2021-03-24$79.87$85.57387,100——
2021-03-23$83.40$89.36234,800——
2021-03-22$89.66$96.06213,000——
2021-03-19$95.09$101.88593,900——
2021-03-18$90.37$96.82161,300——
2021-03-17$92.98$99.62299,100——
2021-03-16$90.73$97.21401,200——
2021-03-15$90.44$96.90313,300——
2021-03-12$84.46$90.49215,800——
2021-03-11$80.26$85.99242,800——
2021-03-10$82.00$87.86160,400——
2021-03-09$83.73$89.71196,100——
2021-03-08$80.91$86.69178,000——
2021-03-05$76.70$82.18253,800——
2021-03-04$77.20$82.71355,700——
2021-03-03$78.90$84.53203,500——
2021-03-02$81.61$87.44190,600——
2021-03-01$81.50$87.32247,700——
2021-02-26$77.89$83.45215,400——
2021-02-25$80.29$86.02247,900——
2021-02-24$83.59$89.56382,200——
2021-02-23$82.31$88.19483,600——
2021-02-22$75.21$80.58189,700——
2021-02-19$74.89$80.24257,300——
2021-02-18$71.66$76.78542,200——
2021-02-17$68.32$73.2097,700——
2021-02-16$67.78$72.62166,700——
2021-02-12$66.75$71.5288,000——
2021-02-11$65.87$70.57201,600——
2021-02-10$66.01$70.72153,700——
2021-02-09$65.09$69.7486,100——
2021-02-08$65.82$70.52148,200——
2021-02-05$63.23$67.74107,300——
2021-02-04$62.58$67.05137,900——
2021-02-03$59.64$63.90121,800——
2021-02-02$59.63$63.89113,900——
2021-02-01$58.25$62.4182,500——
2021-01-29$59.00$63.21195,300——
2021-01-28$59.22$63.45301,300——
2021-01-27$59.45$63.69520,000——
2021-01-26$57.40$61.50373,200——
2021-01-25$57.70$61.82236,400——
2021-01-22$61.27$65.6486,600——
2021-01-21$61.77$66.18121,400——
2021-01-20$61.32$65.70141,900——
2021-01-19$63.21$67.72196,100——
2021-01-15$61.63$66.03193,200——
2021-01-14$62.42$66.88265,200——
2021-01-13$59.60$63.86198,300——
2021-01-12$60.68$65.01425,300——
2021-01-11$55.96$59.96190,700——
2021-01-08$53.87$57.7289,000——
2021-01-07$53.00$56.78113,400——
2021-01-06$51.97$55.68164,300——
2021-01-05$48.69$52.17107,600——
2021-01-04$47.06$50.42230,600——