Citi Trends

CTRN
🏛️ usa →
31.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.56 26.72 26.04 26.25 0.1M
2024-12-30 26.91 26.91 25.94 26.55 0.0M
2024-12-27 26.24 26.95 25.90 26.85 0.1M
2024-12-26 25.90 26.76 25.46 26.48 0.1M
2024-12-24 25.82 26.12 25.65 25.96 0.0M
2024-12-23 25.43 25.76 25.02 25.69 0.1M
2024-12-20 24.46 25.63 24.24 25.23 0.2M
2024-12-19 24.67 25.03 24.10 24.83 0.1M
2024-12-18 26.25 27.05 24.17 24.41 0.1M
2024-12-17 25.63 26.17 25.13 26.15 0.1M
2024-12-16 24.76 25.88 24.49 25.68 0.1M
2024-12-13 24.47 24.91 24.18 24.78 0.1M
2024-12-12 25.04 25.18 24.23 24.41 0.1M
2024-12-11 24.92 25.46 24.37 25.23 0.1M
2024-12-10 24.44 25.00 24.00 24.99 0.1M
2024-12-09 25.33 25.97 24.28 24.35 0.1M
2024-12-06 25.44 25.77 24.67 25.18 0.2M
2024-12-05 25.90 26.14 24.00 25.00 0.2M
2024-12-04 24.38 26.50 24.07 26.19 0.1M
2024-12-03 22.24 24.45 22.24 23.80 0.2M
2024-12-02 19.85 20.93 19.40 20.76 0.2M
2024-11-29 20.27 20.48 19.48 19.95 0.1M
2024-11-27 19.27 20.08 19.12 20.02 0.1M
2024-11-26 19.29 19.81 18.87 19.15 0.1M
2024-11-25 19.06 19.87 19.06 19.57 0.1M
2024-11-22 18.07 18.99 17.87 18.92 0.1M
2024-11-21 17.91 18.19 17.55 17.89 0.1M
2024-11-20 17.60 18.05 17.31 17.86 0.1M
2024-11-19 17.77 18.28 16.84 17.79 0.3M
2024-11-18 16.83 16.96 16.18 16.33 0.1M
2024-11-15 17.12 17.12 16.66 16.83 0.0M
2024-11-14 18.67 18.67 16.63 17.00 0.3M
2024-11-13 18.98 19.43 18.62 18.68 0.0M
2024-11-12 18.95 19.08 18.62 18.78 0.0M
2024-11-11 19.17 19.20 18.48 19.01 0.1M
2024-11-08 19.49 19.49 18.87 19.07 0.0M
2024-11-07 19.75 19.98 19.49 19.60 0.1M
2024-11-06 20.50 21.00 19.65 19.66 0.1M
2024-11-05 18.98 19.44 18.84 19.38 0.0M
2024-11-04 18.93 19.41 18.93 19.05 0.0M
2024-11-01 19.01 19.20 18.62 18.85 0.1M
2024-10-31 19.40 19.40 18.84 18.89 0.1M
2024-10-30 20.01 20.37 19.31 19.44 0.1M
2024-10-29 19.87 20.02 19.68 19.90 0.0M
2024-10-28 19.50 20.07 19.31 19.91 0.0M
2024-10-25 19.25 19.55 18.98 19.20 0.0M
2024-10-24 19.31 19.41 18.79 19.03 0.1M
2024-10-23 19.29 19.50 18.87 19.25 0.0M
2024-10-22 19.44 19.44 18.78 19.33 0.1M
2024-10-21 20.40 20.40 19.44 19.49 0.1M
2024-10-18 20.21 20.46 20.00 20.37 0.0M
2024-10-17 20.11 20.12 19.71 20.12 0.0M
2024-10-16 19.85 20.47 19.74 20.12 0.1M
2024-10-15 19.28 20.00 19.12 19.65 0.1M
2024-10-14 19.40 19.48 19.07 19.21 0.0M
2024-10-11 18.98 19.52 18.92 19.37 0.1M
2024-10-10 18.84 19.02 18.30 18.90 0.1M
2024-10-09 19.39 19.51 19.06 19.08 0.0M
2024-10-08 19.29 19.43 19.00 19.39 0.0M
2024-10-07 19.50 19.50 18.91 19.27 0.1M
2024-10-04 18.75 19.55 18.73 19.50 0.1M
2024-10-03 18.54 18.80 18.33 18.75 0.1M
2024-10-02 18.00 18.76 17.85 18.59 0.2M
2024-10-01 18.26 18.26 17.70 18.06 0.1M
2024-09-30 18.37 18.63 18.00 18.37 0.1M
2024-09-27 18.50 18.82 18.16 18.50 0.2M
2024-09-26 18.72 18.96 18.25 18.47 0.1M
2024-09-25 18.33 18.40 17.89 18.39 0.2M
2024-09-24 18.47 18.91 18.25 18.38 0.1M
2024-09-23 18.56 18.56 17.79 18.38 0.1M
2024-09-20 18.16 18.79 17.95 18.55 0.5M
2024-09-19 17.99 18.38 17.59 18.35 0.2M
2024-09-18 17.67 18.61 17.42 17.52 0.2M
2024-09-17 17.00 17.71 16.81 17.67 0.1M
2024-09-16 16.38 16.92 16.24 16.80 0.2M
2024-09-13 16.00 16.76 15.96 16.29 0.2M
2024-09-12 14.93 15.87 14.91 15.87 0.2M
2024-09-11 14.40 14.69 14.01 14.65 0.1M
2024-09-10 14.03 14.72 13.88 14.38 0.2M
2024-09-09 14.08 14.27 13.99 14.00 0.1M
2024-09-06 14.20 14.37 13.95 14.05 0.1M
2024-09-05 14.08 14.55 13.99 14.20 0.2M
2024-09-04 13.75 14.21 13.66 13.90 0.2M
2024-09-03 14.42 14.42 13.70 13.83 0.2M
2024-08-30 14.60 15.13 14.21 14.30 0.2M
2024-08-29 14.48 14.68 14.01 14.47 0.4M
2024-08-28 15.04 15.20 13.98 14.32 0.5M
2024-08-27 15.00 16.83 14.90 15.24 1.1M
2024-08-26 16.18 16.56 15.89 16.43 0.2M
2024-08-23 15.22 16.06 15.22 15.95 0.1M
2024-08-22 15.58 15.72 15.11 15.15 0.0M
2024-08-21 15.42 15.80 15.31 15.60 0.1M
2024-08-20 15.47 15.55 15.13 15.31 0.1M
2024-08-19 16.04 16.18 15.59 15.60 0.1M
2024-08-16 16.25 16.70 15.80 16.03 0.1M
2024-08-15 16.49 16.54 15.72 16.16 0.1M
2024-08-14 16.61 16.67 15.52 15.94 0.1M
2024-08-13 15.71 16.61 15.65 16.61 0.1M
2024-08-12 16.20 16.29 15.45 15.58 0.2M
2024-08-09 16.55 16.77 16.18 16.28 0.1M
2024-08-08 16.34 16.64 16.27 16.57 0.0M
2024-08-07 16.60 16.90 15.42 16.05 0.2M
2024-08-06 16.81 16.81 16.15 16.38 0.1M
2024-08-05 15.99 16.76 15.68 16.62 0.1M
2024-08-02 17.80 17.80 16.12 17.03 0.3M
2024-08-01 19.59 19.80 18.02 18.04 0.2M
2024-07-31 19.09 20.10 18.70 19.61 0.1M
2024-07-30 18.68 19.37 18.55 19.02 0.1M
2024-07-29 18.85 19.00 18.52 18.64 0.1M
2024-07-26 18.91 19.21 18.64 18.76 0.1M
2024-07-25 18.70 19.30 18.54 18.69 0.1M
2024-07-24 20.18 20.35 18.60 18.63 0.2M
2024-07-23 19.67 20.28 19.45 20.25 0.1M
2024-07-22 19.35 19.87 19.24 19.73 0.1M
2024-07-19 19.50 19.71 19.20 19.28 0.1M
2024-07-18 20.57 21.31 19.47 19.54 0.1M
2024-07-17 20.46 20.82 20.31 20.55 0.1M
2024-07-16 20.07 21.18 19.81 20.73 0.2M
2024-07-15 20.79 21.05 19.32 19.94 0.4M
2024-07-12 19.25 19.96 18.61 18.65 0.2M
2024-07-11 19.00 19.46 18.90 19.25 0.4M
2024-07-10 19.25 19.27 18.33 18.72 0.3M
2024-07-09 19.33 19.34 18.76 18.84 0.1M
2024-07-08 19.42 19.79 19.14 19.40 0.1M
2024-07-05 19.30 19.70 19.11 19.34 0.2M
2024-07-03 19.40 19.73 19.14 19.27 0.0M
2024-07-02 19.52 19.75 18.98 19.38 0.3M
2024-07-01 21.45 21.45 19.59 19.64 0.3M
2024-06-28 21.71 21.82 21.20 21.26 1.5M
2024-06-27 21.64 21.98 20.91 21.73 0.3M
2024-06-26 21.25 22.26 20.94 21.80 0.2M
2024-06-25 20.91 21.59 20.82 21.06 0.1M
2024-06-24 21.41 21.76 20.99 21.05 0.1M
2024-06-21 21.90 22.11 21.04 21.39 0.3M
2024-06-20 21.82 22.24 21.28 21.67 0.1M
2024-06-18 21.91 22.21 21.69 21.83 0.1M
2024-06-17 21.67 22.00 21.22 21.99 0.1M
2024-06-14 21.75 22.43 21.11 21.54 0.2M
2024-06-13 21.91 22.29 21.59 22.02 0.1M
2024-06-12 22.48 22.83 22.00 22.05 0.1M
2024-06-11 22.10 22.33 22.04 22.08 0.1M
2024-06-10 22.58 22.66 22.10 22.33 0.1M
2024-06-07 22.73 23.24 22.00 22.61 0.2M
2024-06-06 24.30 24.30 22.88 23.00 0.1M
2024-06-05 24.10 24.74 23.42 24.28 0.2M
2024-06-04 25.08 26.75 24.26 24.52 0.3M
2024-06-03 24.60 24.95 24.37 24.65 0.4M
2024-05-31 21.78 25.03 21.66 24.43 0.2M
2024-05-30 23.08 24.26 23.08 24.13 0.1M
2024-05-29 23.44 23.85 23.02 23.15 0.1M
2024-05-28 23.56 24.29 22.92 23.80 0.1M
2024-05-24 22.35 23.63 21.81 23.32 0.1M
2024-05-23 22.31 22.79 21.97 22.07 0.1M
2024-05-22 22.62 22.88 21.74 22.36 0.1M
2024-05-21 23.56 23.56 22.69 22.73 0.0M
2024-05-20 23.23 23.92 22.86 23.21 0.1M
2024-05-17 22.41 23.97 21.89 23.24 0.2M
2024-05-16 24.60 24.63 22.15 22.41 0.1M
2024-05-15 24.44 24.67 23.74 24.33 0.1M
2024-05-14 23.75 24.30 23.75 24.24 0.0M
2024-05-13 23.34 23.84 23.00 23.51 0.1M
2024-05-10 22.96 23.59 22.90 23.19 0.1M
2024-05-09 22.85 23.21 22.60 23.03 0.0M
2024-05-08 23.21 23.30 22.34 22.93 0.1M
2024-05-07 22.86 23.52 22.86 23.19 0.1M
2024-05-06 22.11 22.85 22.11 22.81 0.0M
2024-05-03 22.29 22.56 21.91 22.10 0.1M
2024-05-02 21.93 22.33 21.74 21.82 0.1M
2024-05-01 21.31 21.88 20.70 21.46 0.1M
2024-04-30 21.94 22.12 20.79 21.44 0.2M
2024-04-29 22.99 23.14 21.17 22.13 0.1M
2024-04-26 21.69 22.52 21.69 22.52 0.1M
2024-04-25 21.79 21.98 21.56 21.78 0.1M
2024-04-24 22.35 22.79 21.78 22.06 0.1M
2024-04-23 22.28 23.00 21.86 22.23 0.1M
2024-04-22 22.26 22.38 21.62 22.22 0.1M
2024-04-19 22.06 22.45 21.16 22.28 0.1M
2024-04-18 22.49 23.17 22.18 22.19 0.1M
2024-04-17 23.01 23.16 22.06 22.37 0.1M
2024-04-16 22.41 22.85 22.08 22.69 0.1M
2024-04-15 23.03 23.21 21.95 22.52 0.1M
2024-04-12 23.13 23.13 22.12 22.94 0.1M
2024-04-11 23.52 23.52 22.33 23.28 0.1M
2024-04-10 23.46 23.52 22.20 23.45 0.1M
2024-04-09 24.57 24.57 23.68 23.98 0.1M
2024-04-08 25.06 25.10 24.13 24.23 0.0M
2024-04-05 25.35 25.77 24.53 25.08 0.1M
2024-04-04 27.08 27.28 24.94 25.27 0.1M
2024-04-03 27.26 28.01 26.47 26.93 0.1M
2024-04-02 27.28 27.79 26.67 27.02 0.1M
2024-04-01 27.15 27.67 26.83 27.58 0.1M
2024-03-28 26.85 27.35 26.78 27.13 0.1M
2024-03-27 26.91 27.31 26.64 26.79 0.0M
2024-03-26 26.76 27.90 26.47 26.74 0.1M
2024-03-25 28.42 28.42 26.71 26.86 0.1M
2024-03-22 27.74 29.06 27.74 28.64 0.1M
2024-03-21 29.40 29.40 27.46 28.00 0.1M
2024-03-20 27.32 29.36 26.98 28.60 0.2M
2024-03-19 27.01 29.50 26.90 28.75 0.4M
2024-03-18 30.26 30.69 28.83 30.69 0.1M
2024-03-15 30.74 31.26 30.04 30.41 0.1M
2024-03-14 31.36 31.88 30.94 30.97 0.1M
2024-03-13 30.55 31.55 30.55 31.08 0.1M
2024-03-12 30.23 30.81 29.81 30.55 0.1M
2024-03-11 31.95 31.95 30.08 30.23 0.1M
2024-03-08 31.83 32.32 30.74 31.76 0.1M
2024-03-07 32.10 32.80 31.34 31.83 0.1M
2024-03-06 31.96 32.20 31.03 32.00 0.1M
2024-03-05 31.95 32.90 31.09 32.13 0.1M
2024-03-04 31.95 31.95 30.39 31.42 0.1M
2024-03-01 31.10 31.90 30.06 31.90 0.1M
2024-02-29 29.40 31.19 28.53 31.00 0.2M
2024-02-28 29.43 29.91 28.93 29.10 0.0M
2024-02-27 29.45 30.35 29.36 29.71 0.1M
2024-02-26 27.36 29.24 27.34 29.24 0.1M
2024-02-23 27.45 27.65 27.08 27.36 0.1M
2024-02-22 28.23 28.23 27.33 27.48 0.0M
2024-02-21 28.33 28.53 28.15 28.23 0.0M
2024-02-20 29.15 29.38 28.31 28.57 0.0M
2024-02-16 28.22 29.50 28.05 29.48 0.1M
2024-02-15 29.29 29.29 28.37 28.45 0.1M
2024-02-14 29.21 29.63 28.50 28.92 0.0M
2024-02-13 29.00 29.52 28.76 28.85 0.0M
2024-02-12 29.25 29.93 29.25 29.81 0.0M
2024-02-09 29.05 29.37 28.78 29.35 0.0M
2024-02-08 29.54 29.63 28.91 29.23 0.0M
2024-02-07 29.30 29.37 28.62 29.26 0.0M
2024-02-06 28.19 29.30 28.10 29.30 0.0M
2024-02-05 27.57 28.22 27.28 27.98 0.0M
2024-02-02 28.17 28.58 27.69 27.97 0.1M
2024-02-01 27.16 28.42 27.03 28.29 0.0M
2024-01-31 27.25 27.42 26.72 26.93 0.0M
2024-01-30 27.71 27.71 26.90 27.28 0.1M
2024-01-29 28.05 28.24 27.59 27.91 0.0M
2024-01-26 28.01 28.14 27.77 28.00 0.0M
2024-01-25 28.26 28.94 27.01 28.00 0.0M
2024-01-24 27.60 27.97 27.49 27.83 0.0M
2024-01-23 27.57 27.66 27.16 27.16 0.0M
2024-01-22 26.95 27.41 26.56 27.41 0.1M
2024-01-19 27.98 28.00 26.51 26.87 0.1M
2024-01-18 27.76 27.87 27.60 27.87 0.0M
2024-01-17 27.15 27.62 27.15 27.61 0.0M
2024-01-16 27.89 28.11 27.60 27.66 0.0M
2024-01-12 28.14 28.42 27.41 28.22 0.0M
2024-01-11 28.46 28.54 27.88 27.96 0.1M
2024-01-10 28.54 28.96 28.12 28.61 0.1M
2024-01-09 28.79 29.41 28.21 28.69 0.1M
2024-01-08 28.37 29.95 28.37 28.77 0.2M
2024-01-05 27.68 28.69 27.31 28.37 0.1M
2024-01-04 26.72 27.91 26.25 27.73 0.1M
2024-01-03 27.71 27.75 26.72 26.79 0.1M
2024-01-02 28.02 28.55 27.65 28.11 0.1M