Citi Trends Stock Price History
NASDAQ: CTRNConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
50.46-0.35 (-0.69%)
Market open · Delayed 15 min · as of Oct 9, 11:58 AM ET
CTRN price history at a glance
The price history for Citi Trends (CTRN) on this page begins on May 16, 2005, when the stock closed at $14.75; it most recently closed at $50.81 on October 5, 2026. The highest price in this record is $111.44, reached on April 26, 2021; the latest close is 54.4% below that peak. Across the 20 complete calendar years in the table, CTRN finished higher in 11 and lower in 9. Its best year was 2020 (+118.7%) and its worst was 2022 (-72.1%).
Over roughly 21 years the share price changed +244.5%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, CTRN has gained 40.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $111.44
- Date of high
- Apr 26, 2021
- Low since 2005
- $6.70
- Date of low
- Mar 30, 2020
- 52-week high
- $77.91
- 52-week low
- $34.43
- IPO year
- 2005
- Last close
- $50.81
CTRN returns
1 week
+2.85%
1 month
-27.93%
3 months
-11.93%
6 months
+12.19%
Year to date
+22.26%
1 year
+40.83%
3 years
+120.53%
5 years
-27.25%
CTRN price return, excluding dividends.
CTRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.81 | +22.35% |
| 2025 | 41.53 | +56.78% |
| 2024 | 26.49 | -6.33% |
| 2023 | 28.28 | +6.80% |
| 2022 | 26.48 | -72.05% |
| 2021 | 94.75 | +90.72% |
| 2020 | 49.68 | +118.66% |
| 2019 | 22.72 | +10.18% |
| 2018 | 20.62 | -22.07% |
| 2017 | 26.46 | +40.45% |
| 2016 | 18.84 | -11.34% |
| 2015 | 21.25 | -12.12% |
| 2014 | 24.18 | +35.77% |
| 2013 | 17.81 | +32.12% |
| 2012 | 13.48 | +53.53% |
| 2011 | 8.78 | -64.24% |
| 2010 | 24.55 | -11.12% |
| 2009 | 27.62 | +97.99% |
| 2008 | 13.95 | +1.53% |
| 2007 | 13.74 | -65.34% |
| 2006 | 39.64 | -7.14% |
| 2005* | 42.69 | +189.42% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
CTRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.56 | 51.00 | 49.30 | 50.81 | +0.99% | |
| 48.79 | 50.58 | 48.73 | 50.31 | +2.28% | |
| 48.17 | 49.74 | 47.76 | 49.19 | +2.78% | |
| 47.93 | 48.09 | 47.08 | 47.86 | -0.10% | |
| 50.08 | 50.39 | 47.64 | 47.91 | -3.02% | |
| 51.62 | 52.03 | 49.13 | 49.40 | -4.19% | |
| 50.73 | 51.89 | 48.92 | 51.56 | +1.70% | |
| 50.57 | 50.89 | 49.77 | 50.70 | -0.24% | |
| 48.50 | 51.45 | 48.50 | 50.82 | +3.65% | |
| 50.58 | 50.58 | 48.99 | 49.03 | -2.08% | |
| 50.65 | 51.01 | 49.54 | 50.07 | -0.97% | |
| 53.24 | 53.65 | 50.44 | 50.56 | -6.42% | |
| 56.08 | 56.77 | 53.63 | 54.03 | -2.37% | |
| 56.22 | 56.50 | 54.37 | 55.34 | -0.09% | |
| 58.34 | 59.15 | 55.28 | 55.39 | -5.40% | |
| 58.90 | 60.02 | 57.94 | 58.55 | +0.60% | |
| 58.09 | 59.82 | 56.60 | 58.20 | +1.93% | |
| 60.20 | 60.20 | 56.12 | 57.10 | -5.15% | |
| 59.77 | 60.51 | 58.14 | 60.20 | -0.69% | |
| 61.39 | 62.84 | 58.90 | 60.62 | -5.22% | |
| 65.52 | 67.03 | 63.77 | 63.96 | -3.40% | |
| 69.43 | 70.98 | 65.28 | 66.21 | -6.09% | |
| 71.01 | 71.01 | 68.06 | 70.50 | -0.93% | |
| 69.14 | 71.63 | 69.14 | 71.16 | +2.92% | |
| 68.31 | 69.39 | 67.23 | 69.14 | +2.43% | |
| 68.95 | 68.95 | 66.97 | 67.50 | -0.55% | |
| 66.71 | 69.13 | 66.44 | 67.87 | -0.29% | |
| 67.23 | 68.57 | 65.95 | 68.07 | +1.22% | |
| 68.52 | 70.00 | 66.37 | 67.25 | -2.07% | |
| 68.42 | 71.01 | 68.02 | 68.67 | -0.61% | |
| 70.65 | 71.91 | 68.50 | 69.09 | -0.89% | |
| 65.38 | 73.03 | 65.38 | 69.71 | -6.24% | |
| 73.37 | 75.07 | 73.20 | 74.35 | +3.68% | |
| 70.72 | 73.50 | 69.78 | 71.71 | +2.22% | |
| 69.24 | 70.40 | 66.67 | 70.15 | -1.07% | |
| 72.21 | 74.00 | 70.31 | 70.91 | -1.42% | |
| 72.70 | 73.01 | 71.80 | 71.93 | -1.02% | |
| 73.91 | 74.58 | 71.61 | 72.67 | -1.68% | |
| 74.54 | 74.75 | 72.89 | 73.91 | -0.85% | |
| 74.88 | 76.46 | 72.69 | 74.54 | +0.70% | |
| 76.26 | 77.27 | 73.62 | 74.02 | -2.84% | |
| 73.82 | 77.27 | 73.10 | 76.18 | +2.71% | |
| 73.63 | 77.91 | 73.22 | 74.17 | +2.04% | |
| 71.63 | 72.81 | 70.18 | 72.69 | +0.89% | |
| 73.10 | 73.10 | 70.92 | 72.05 | -0.99% | |
| 72.64 | 73.39 | 72.26 | 72.77 | +0.18% | |
| 69.78 | 73.33 | 69.76 | 72.64 | +3.93% | |
| 67.63 | 70.24 | 67.63 | 69.89 | +4.83% | |
| 67.61 | 67.70 | 65.77 | 66.67 | -1.67% | |
| 67.08 | 68.17 | 65.99 | 67.80 | +1.74% | |
| 66.94 | 67.71 | 64.58 | 66.64 | -0.72% | |
| 65.58 | 68.51 | 65.58 | 67.12 | +2.88% | |
| 63.86 | 65.93 | 63.86 | 65.24 | +3.69% | |
| 61.59 | 63.59 | 61.28 | 62.92 | +1.96% | |
| 63.39 | 63.62 | 61.01 | 61.71 | -3.91% | |
| 66.59 | 67.37 | 63.08 | 64.22 | -3.91% | |
| 65.41 | 67.23 | 63.79 | 66.83 | +1.80% | |
| 65.17 | 65.95 | 64.15 | 65.65 | +2.24% | |
| 63.57 | 65.29 | 62.46 | 64.21 | +0.22% | |
| 62.85 | 66.11 | 62.85 | 64.07 | +0.72% | |
| 62.97 | 65.56 | 62.94 | 63.61 | +0.68% | |
| 59.74 | 63.81 | 59.73 | 63.18 | +6.72% | |
| 57.94 | 59.38 | 57.20 | 59.20 | +2.56% | |
| 57.89 | 58.75 | 56.67 | 57.72 | +0.05% | |
| 56.08 | 58.36 | 55.38 | 57.69 | +2.58% | |
| 56.42 | 57.59 | 54.96 | 56.24 | -1.39% | |
| 55.09 | 57.80 | 54.94 | 57.03 | +3.17% | |
| 56.17 | 57.13 | 54.57 | 55.28 | 0.00% | |
| 56.30 | 56.76 | 54.10 | 55.28 | -1.85% | |
| 57.00 | 58.27 | 56.08 | 56.32 | -2.63% | |
| 55.75 | 59.26 | 55.21 | 57.84 | +3.45% | |
| 58.21 | 58.62 | 54.38 | 55.91 | -5.43% | |
| 55.29 | 59.22 | 55.29 | 59.12 | +5.16% | |
| 60.54 | 60.54 | 53.55 | 56.22 | -11.38% | |
| 62.21 | 66.38 | 61.89 | 63.44 | +2.50% | |
| 62.11 | 63.37 | 61.50 | 61.89 | -2.67% | |
| 60.66 | 64.43 | 59.74 | 63.59 | +4.83% | |
| 57.78 | 63.10 | 57.78 | 60.66 | +6.72% | |
| 55.60 | 57.39 | 55.40 | 56.84 | +2.21% | |
| 55.31 | 58.26 | 55.04 | 55.61 | +0.65% | |
| 51.50 | 55.86 | 50.62 | 55.25 | +9.10% | |
| 48.64 | 51.55 | 48.63 | 50.64 | +5.57% | |
| 46.36 | 48.55 | 45.91 | 47.97 | +5.06% | |
| 43.34 | 45.69 | 43.34 | 45.66 | +4.51% | |
| 43.80 | 45.32 | 42.27 | 43.69 | +0.21% | |
| 43.63 | 44.66 | 42.77 | 43.60 | +1.25% | |
| 45.46 | 46.23 | 42.87 | 43.06 | -6.88% | |
| 46.82 | 49.34 | 45.86 | 46.24 | +0.89% | |
| 45.35 | 47.56 | 44.87 | 45.83 | -0.61% | |
| 50.92 | 50.92 | 43.00 | 46.11 | +4.13% | |
| 45.66 | 47.49 | 44.00 | 44.28 | -3.76% | |
| 49.82 | 49.92 | 44.61 | 46.01 | -8.89% | |
| 53.30 | 54.30 | 49.13 | 50.50 | +8.37% | |
| 44.27 | 48.37 | 40.74 | 46.60 | +6.66% | |
| 43.32 | 45.26 | 42.25 | 43.69 | +2.53% | |
| 38.50 | 42.74 | 37.67 | 42.61 | +11.46% | |
| 36.50 | 39.76 | 36.15 | 38.23 | +5.37% | |
| 37.60 | 37.80 | 36.05 | 36.28 | -3.38% | |
| 40.17 | 40.17 | 37.12 | 37.55 | -7.35% | |
| 41.47 | 42.47 | 40.15 | 40.53 | -2.10% | |
| 42.39 | 42.98 | 41.33 | 41.40 | -3.47% | |
| 41.98 | 43.04 | 41.35 | 42.89 | +3.35% | |
| 42.93 | 44.24 | 40.96 | 41.50 | -4.44% | |
| 43.83 | 45.78 | 42.23 | 43.43 | -1.92% | |
| 46.30 | 48.00 | 43.56 | 44.28 | -4.18% | |
| 47.16 | 47.81 | 46.10 | 46.21 | -2.04% | |
| 46.27 | 47.95 | 44.93 | 47.17 | +1.57% | |
| 47.47 | 47.56 | 46.25 | 46.44 | -0.81% | |
| 45.76 | 47.66 | 45.76 | 46.82 | +2.59% | |
| 47.50 | 50.29 | 44.54 | 45.64 | -4.84% | |
| 48.92 | 53.77 | 47.68 | 47.96 | -1.54% | |
| 48.05 | 50.29 | 47.20 | 48.71 | +1.93% | |
| 48.94 | 49.37 | 47.52 | 47.79 | -2.94% | |
| 49.35 | 49.62 | 48.37 | 49.24 | +0.08% | |
| 50.52 | 50.81 | 49.10 | 49.20 | -2.88% | |
| 49.13 | 50.92 | 48.70 | 50.66 | +2.63% | |
| 48.63 | 49.62 | 48.31 | 49.36 | +0.88% | |
| 49.47 | 50.31 | 48.69 | 48.93 | -0.67% | |
| 50.67 | 51.65 | 49.03 | 49.26 | -2.59% | |
| 51.03 | 52.98 | 49.46 | 50.57 | -2.17% | |
| 50.80 | 53.17 | 50.80 | 51.69 | +3.44% | |
| 47.92 | 50.25 | 46.24 | 49.97 | +5.76% | |
| 45.36 | 47.68 | 45.26 | 47.25 | +4.35% | |
| 44.67 | 46.87 | 44.67 | 45.28 | +1.41% | |
| 44.54 | 49.31 | 43.74 | 44.65 | -0.45% | |
| 45.30 | 45.32 | 44.32 | 44.85 | -0.97% | |
| 44.04 | 47.35 | 43.94 | 45.29 | +2.03% | |
| 44.46 | 46.00 | 43.69 | 44.39 | +4.62% | |
| 45.13 | 45.32 | 42.32 | 42.43 | -7.40% | |
| 43.53 | 48.11 | 43.53 | 45.82 | +5.65% | |
| 42.80 | 43.89 | 41.67 | 43.37 | -1.63% | |
| 43.32 | 45.55 | 43.32 | 44.09 | +1.78% | |
| 42.65 | 43.99 | 41.43 | 43.32 | +3.09% | |
| 42.71 | 44.15 | 41.79 | 42.02 | -0.73% | |
| 43.20 | 44.44 | 41.96 | 42.33 | -0.91% | |
| 42.80 | 45.32 | 42.22 | 42.72 | -1.86% | |
| 45.20 | 45.82 | 43.43 | 43.53 | -2.46% | |
| 44.93 | 46.24 | 44.49 | 44.63 | -2.64% | |
| 44.57 | 47.02 | 44.51 | 45.84 | +4.51% | |
| 47.92 | 47.92 | 43.84 | 43.86 | -8.36% | |
| 48.94 | 54.07 | 47.25 | 47.86 | -3.14% | |
| 51.82 | 54.65 | 49.26 | 49.41 | -4.36% | |
| 54.04 | 56.78 | 49.32 | 51.66 | +16.96% | |
| 44.11 | 45.54 | 43.89 | 44.17 | +2.13% | |
| 47.64 | 48.00 | 42.57 | 43.25 | -9.25% | |
| 48.37 | 49.34 | 47.55 | 47.66 | -2.95% | |
| 48.34 | 49.71 | 47.98 | 49.11 | +0.86% | |
| 47.12 | 49.83 | 47.12 | 48.69 | +3.51% | |
| 45.41 | 47.11 | 43.91 | 47.04 | +0.92% | |
| 46.59 | 48.03 | 45.28 | 46.61 | -3.14% | |
| 47.49 | 48.88 | 46.71 | 48.12 | +0.04% | |
| 46.92 | 48.78 | 46.49 | 48.10 | +3.49% | |
| 45.83 | 46.66 | 44.01 | 46.48 | -0.90% | |
| 46.39 | 47.32 | 45.10 | 46.90 | -1.01% | |
| 47.60 | 48.08 | 45.99 | 47.38 | -0.46% | |
| 46.65 | 48.60 | 46.47 | 47.60 | +1.60% | |
| 45.50 | 46.85 | 45.15 | 46.85 | +3.35% | |
| 43.64 | 45.97 | 43.60 | 45.33 | +3.87% | |
| 45.66 | 45.66 | 42.79 | 43.64 | -3.90% | |
| 45.71 | 46.65 | 44.71 | 45.41 | -0.92% | |
| 45.43 | 46.44 | 44.63 | 45.83 | -0.04% | |
| 47.00 | 48.00 | 45.28 | 45.85 | -2.03% | |
| 46.32 | 47.32 | 44.89 | 46.80 | +1.34% | |
| 44.99 | 46.82 | 44.14 | 46.18 | +3.66% | |
| 46.27 | 47.00 | 43.98 | 44.55 | -3.34% | |
| 45.56 | 46.72 | 44.92 | 46.09 | +1.41% | |
| 45.25 | 47.04 | 44.77 | 45.45 | +1.25% | |
| 45.04 | 45.82 | 44.37 | 44.89 | +0.09% | |
| 45.45 | 46.82 | 44.51 | 44.85 | +0.79% | |
| 45.25 | 45.42 | 43.22 | 44.50 | -2.43% | |
| 45.91 | 47.47 | 44.66 | 45.61 | -0.41% | |
| 44.07 | 46.42 | 43.52 | 45.80 | +3.71% | |
| 43.23 | 45.48 | 43.23 | 44.16 | +2.34% | |
| 43.20 | 43.97 | 42.40 | 43.15 | -1.82% | |
| 42.09 | 44.43 | 42.09 | 43.95 | +5.27% | |
| 42.26 | 42.91 | 41.44 | 41.75 | -1.49% | |
| 41.80 | 42.68 | 41.55 | 42.38 | +1.22% | |
| 42.72 | 43.29 | 41.55 | 41.87 | -2.26% | |
| 42.84 | 43.66 | 42.49 | 42.84 | 0.00% | |
| 46.38 | 46.79 | 42.52 | 42.84 | -6.93% | |
| 44.84 | 46.67 | 44.84 | 46.03 | +0.74% | |
| 45.75 | 46.95 | 45.19 | 45.69 | -2.60% | |
| 46.73 | 47.44 | 45.29 | 46.91 | +0.11% | |
| 48.00 | 48.30 | 46.40 | 46.86 | -2.31% | |
| 47.93 | 48.45 | 46.25 | 47.97 | +0.46% | |
| 47.94 | 48.93 | 45.71 | 47.75 | -0.29% | |
| 48.42 | 49.37 | 46.01 | 47.89 | -1.12% | |
| 46.99 | 49.01 | 46.26 | 48.43 | +3.73% | |
| 44.20 | 46.86 | 44.20 | 46.69 | +5.73% | |
| 45.93 | 46.70 | 44.02 | 44.16 | -4.27% | |
| 44.64 | 47.28 | 44.49 | 46.13 | +2.72% | |
| 41.40 | 45.30 | 40.61 | 44.91 | +8.14% | |
| 41.62 | 42.33 | 39.52 | 41.53 | -0.07% | |
| 40.83 | 41.97 | 40.34 | 41.56 | +2.01% | |
| 41.73 | 41.77 | 40.50 | 40.74 | -2.86% | |
| 39.94 | 42.30 | 39.75 | 41.94 | +4.41% | |
| 40.83 | 42.33 | 39.28 | 40.17 | -1.42% | |
| 40.67 | 41.06 | 39.85 | 40.75 | -0.15% | |
| 43.00 | 44.57 | 40.57 | 40.81 | -5.14% | |
| 42.09 | 43.53 | 41.90 | 43.02 | +2.67% | |
| 43.25 | 43.34 | 41.50 | 41.90 | -3.55% | |
| 43.21 | 43.96 | 43.07 | 43.44 | +1.24% | |
| 43.01 | 44.08 | 42.74 | 42.91 | +0.07% | |
| 44.52 | 44.76 | 42.73 | 42.88 | -3.90% | |
| 44.96 | 45.83 | 44.41 | 44.62 | +0.27% | |
| 44.41 | 46.00 | 43.87 | 44.50 | +0.72% | |
| 46.08 | 47.22 | 43.84 | 44.18 | -3.71% | |
| 47.87 | 48.21 | 45.80 | 45.88 | -4.69% | |
| 45.72 | 48.49 | 45.72 | 48.14 | +4.90% | |
| 45.76 | 46.03 | 44.82 | 45.89 | +0.28% | |
| 44.48 | 45.90 | 43.97 | 45.76 | +1.98% | |
| 43.78 | 45.20 | 43.71 | 44.87 | +2.42% | |
| 44.25 | 47.16 | 43.28 | 43.81 | +0.78% | |
| 49.32 | 49.50 | 37.85 | 43.47 | -1.36% | |
| 44.49 | 46.95 | 43.73 | 44.07 | -2.69% | |
| 45.33 | 45.92 | 44.30 | 45.29 | +0.67% | |
| 45.27 | 45.51 | 44.76 | 44.99 | -0.40% | |
| 44.17 | 45.63 | 43.28 | 45.17 | +3.06% | |
| 41.91 | 44.32 | 41.06 | 43.83 | +4.58% | |
| 40.22 | 42.65 | 38.60 | 41.91 | +3.87% | |
| 40.23 | 41.75 | 40.00 | 40.35 | +1.25% | |
| 39.11 | 40.79 | 39.11 | 39.85 | +1.55% | |
| 38.37 | 39.56 | 38.02 | 39.24 | +2.27% | |
| 39.76 | 40.03 | 38.32 | 38.37 | -4.24% | |
| 39.64 | 40.43 | 39.30 | 40.07 | -0.45% | |
| 40.13 | 41.00 | 38.46 | 40.25 | -0.54% | |
| 40.46 | 40.61 | 39.72 | 40.47 | +0.97% | |
| 39.49 | 40.90 | 39.30 | 40.08 | +1.55% | |
| 39.00 | 39.76 | 38.55 | 39.47 | +1.99% | |
| 38.70 | 39.24 | 37.44 | 38.70 | -1.17% | |
| 37.44 | 39.17 | 37.00 | 39.16 | +4.68% | |
| 36.10 | 37.43 | 36.10 | 37.41 | +3.92% | |
| 35.93 | 37.49 | 35.00 | 36.00 | -1.64% | |
| 35.44 | 37.52 | 35.14 | 36.60 | +2.18% | |
| 35.22 | 35.99 | 34.80 | 35.82 | +0.99% | |
| 35.50 | 36.00 | 35.05 | 35.47 | -0.67% | |
| 35.87 | 36.38 | 34.52 | 35.71 | -1.22% | |
| 36.07 | 36.68 | 35.93 | 36.15 | -0.06% | |
| 36.68 | 37.39 | 36.03 | 36.17 | -0.82% | |
| 35.75 | 36.99 | 35.75 | 36.47 | +2.44% | |
| 35.07 | 35.95 | 34.43 | 35.60 | +1.95% | |
| 35.57 | 36.01 | 34.52 | 34.92 | -2.65% | |
| 35.83 | 36.19 | 35.52 | 35.87 | -0.88% | |
| 35.89 | 36.90 | 35.42 | 36.19 | +1.77% | |
| 35.74 | 36.00 | 35.12 | 35.56 | -1.50% | |
| 36.61 | 36.95 | 35.96 | 36.10 | -1.10% | |
| 36.49 | 36.93 | 35.93 | 36.50 | +1.25% | |
| 35.27 | 36.74 | 35.13 | 36.05 | +0.22% | |
| 35.66 | 36.86 | 35.52 | 35.97 | +2.98% | |
| 36.29 | 36.29 | 34.47 | 34.93 | -3.75% | |
| 35.89 | 37.45 | 34.53 | 36.29 | +0.58% | |
| 31.38 | 37.63 | 31.38 | 36.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTRN chart for longer ranges.