$CTRN: Citi Trends, Inc. - Common Stock
2025-05-15 CTRN 2025-05-15 20:01:14 0.00 0.00 16.99% 2025-05-16 CTRN 2025-05-16 05:01:11 44.40 11.24 16.99% CTRN 2025-05-16 07:01:05 32.56 11.24 16.99% CTRN 2025-05-16 08:01:24 32.56 22.87 16.99% CTRN 2025-05-16 09:01:04 32.56 24.00 16.99% CTRN 2025-05-16 10:01:27 27.34 27.05 -3.20% CTRN 2025-05-16 11:01:00 26.50 26.41 -6.23% CTRN 2025-05-16 12:01:16 25.59 25.43 -10.10% CTRN 2025-05-16 13:01:09 25.61 25.43 -10.39% CTRN 2025-05-16 14:01:19 25.39 25.17 -10.97% CTRN 2025-05-16 15:01:02 26.05 25.94 -8.23% CTRN 2025-05-16 16:01:23 29.33 25.00 -7.10% CTRN 2025-05-16 17:01:08 26.72 25.70 -6.12% CTRN 2025-05-16 18:01:19 30.87 24.64 -6.12% CTRN 2025-05-16 19:01:07 26.49 25.44 -6.12% CTRN 2025-05-16 20:01:18 0.00 0.00 -6.12% 2025-05-19 CTRN 2025-05-19 05:01:03 26.05 10.49 -6.12% CTRN 2025-05-19 07:01:10 31.83 10.49 -6.12% CTRN 2025-05-19 09:01:01 28.59 20.81 -6.12% CTRN 2025-05-19 10:01:20 26.00 25.71 -0.75% CTRN 2025-05-19 11:01:03 25.91 25.79 -1.25% CTRN 2025-05-19 12:02:52 25.59 25.46 -2.15% CTRN 2025-05-19 13:01:06 25.74 25.65 -1.83% CTRN 2025-05-19 14:01:23 25.84 25.75 -1.32% CTRN 2025-05-19 15:01:12 25.88 25.80 -1.40% CTRN 2025-05-19 16:01:23 28.45 24.00 0.47% CTRN 2025-05-19 17:01:08 26.85 25.83 0.50% CTRN 2025-05-19 18:01:24 26.75 25.92 0.50% CTRN 2025-05-19 20:01:16 0.00 0.00 0.50% 2025-05-20 CTRN 2025-05-20 05:01:07 33.50 23.86 0.50% CTRN 2025-05-20 06:01:16 33.50 10.54 0.50% CTRN 2025-05-20 07:01:06 26.47 10.54 0.50% CTRN 2025-05-20 08:01:20 31.83 23.86 0.50% CTRN 2025-05-20 09:01:01 33.94 18.78 0.50% CTRN 2025-05-20 10:01:20 26.29 26.08 -0.46% CTRN 2025-05-20 11:01:01 26.28 26.15 -0.69% CTRN 2025-05-20 12:01:18 26.55 26.41 0.76% CTRN 2025-05-20 13:01:03 26.73 26.61 1.26% CTRN 2025-05-20 14:01:18 26.53 26.42 0.34% CTRN 2025-05-20 15:01:07 26.58 26.46 0.57% CTRN 2025-05-20 16:01:19 32.76 23.50 0.34% CTRN 2025-05-20 17:01:09 31.83 10.60 -1.97% CTRN 2025-05-20 20:01:23 0.00 0.00 -1.97% 2025-05-21 CTRN 2025-05-21 05:01:10 30.87 10.57 -1.97% CTRN 2025-05-21 08:01:23 30.87 20.57 -1.97% CTRN 2025-05-21 10:01:21 26.26 25.52 -1.56% CTRN 2025-05-21 11:01:04 26.04 25.75 -2.28% CTRN 2025-05-21 12:01:29 25.88 25.67 -2.47% CTRN 2025-05-21 13:01:10 25.82 25.73 -2.54% CTRN 2025-05-21 14:01:28 25.64 25.45 -3.64% CTRN 2025-05-21 15:01:03 25.86 25.65 -2.35% CTRN 2025-05-21 16:01:19 28.45 24.00 -2.28% CTRN 2025-05-21 17:01:00 30.87 10.41 -2.27% CTRN 2025-05-21 20:01:27 0.00 0.00 -2.27% 2025-05-22 CTRN 2025-05-22 04:01:26 26.09 0.00 -2.27% CTRN 2025-05-22 05:01:13 26.09 10.33 -2.27% CTRN 2025-05-22 06:01:23 30.87 10.33 -2.27% CTRN 2025-05-22 09:01:15 30.87 18.30 -2.27% CTRN 2025-05-22 10:01:26 26.21 25.92 1.55% CTRN 2025-05-22 11:01:06 25.96 25.71 0.23% CTRN 2025-05-22 12:01:17 26.17 26.02 1.10% CTRN 2025-05-22 13:01:06 25.91 25.77 0.15% CTRN 2025-05-22 14:01:20 25.95 25.83 0.38% CTRN 2025-05-22 15:01:06 25.85 25.76 -0.11% CTRN 2025-05-22 16:01:17 30.87 23.50 0.00% CTRN 2025-05-22 17:01:03 26.31 25.30 0.00% CTRN 2025-05-22 18:01:24 30.87 10.40 0.00% CTRN 2025-05-22 20:01:26 0.00 0.00 0.00% 2025-05-23 CTRN 2025-05-23 05:01:12 30.87 10.32 0.00% CTRN 2025-05-23 06:01:24 26.00 10.32 0.00% CTRN 2025-05-23 07:01:12 26.10 25.59 0.00% CTRN 2025-05-23 08:01:22 30.87 10.32 0.00% CTRN 2025-05-23 09:01:10 25.54 17.64 0.00% CTRN 2025-05-23 10:01:23 25.40 25.24 -2.13% CTRN 2025-05-23 11:01:05 25.25 24.98 -2.91% CTRN 2025-05-23 12:01:21 25.45 25.11 -1.78% CTRN 2025-05-23 13:01:08 25.73 25.56 -0.31% CTRN 2025-05-23 14:01:21 25.84 25.61 -0.66% CTRN 2025-05-23 15:01:04 25.78 25.63 -0.54% CTRN 2025-05-23 16:01:25 28.45 24.00 0.58% CTRN 2025-05-23 17:01:12 29.74 22.56 0.58% CTRN 2025-05-23 20:01:17 0.00 0.00 0.58% 2025-05-27 CTRN 2025-05-27 05:01:11 30.87 10.38 0.58% CTRN 2025-05-27 07:01:06 30.87 26.15 0.58% CTRN 2025-05-27 08:01:22 30.87 10.38 0.58% CTRN 2025-05-27 09:01:06 30.87 18.73 0.58% CTRN 2025-05-27 10:01:26 26.42 26.17 0.93% CTRN 2025-05-27 11:01:14 26.60 26.34 1.63% CTRN 2025-05-27 12:01:27 26.54 26.33 1.55% CTRN 2025-05-27 13:01:14 26.50 26.32 1.82% CTRN 2025-05-27 14:01:26 26.55 26.33 1.98% CTRN 2025-05-27 15:01:13 26.56 26.30 2.33% CTRN 2025-05-27 16:01:29 28.45 23.50 3.64% CTRN 2025-05-27 17:01:15 30.87 10.54 3.62% CTRN 2025-05-27 20:01:27 0.00 0.00 3.62% 2025-05-28 CTRN 2025-05-28 04:01:29 0.00 26.59 3.62% CTRN 2025-05-28 05:01:08 30.87 26.59 3.62% CTRN 2025-05-28 06:01:28 27.01 26.56 3.62% CTRN 2025-05-28 07:01:12 27.06 26.70 3.62% CTRN 2025-05-28 08:01:28 30.87 10.76 3.62% CTRN 2025-05-28 09:01:15 30.87 18.96 3.62% CTRN 2025-05-28 10:01:27 27.11 26.51 -0.19% CTRN 2025-05-28 11:01:04 27.03 26.93 0.31% CTRN 2025-05-28 12:01:23 27.05 26.93 0.62% CTRN 2025-05-28 13:01:04 27.05 26.95 0.50% CTRN 2025-05-28 14:01:23 27.32 27.24 1.70% CTRN 2025-05-28 15:01:03 27.45 27.29 1.73% CTRN 2025-05-28 16:01:26 29.33 24.00 3.24% CTRN 2025-05-28 17:00:57 28.27 27.18 3.13% CTRN 2025-05-28 18:01:07 30.87 23.20 3.13% CTRN 2025-05-28 19:00:54 30.87 22.81 3.13% CTRN 2025-05-28 20:01:08 0.00 0.00 3.13% 2025-05-29 CTRN 2025-05-29 04:01:19 0.00 28.03 3.13% CTRN 2025-05-29 05:01:01 30.87 28.03 3.13% CTRN 2025-05-29 06:01:17 30.87 11.09 3.13% CTRN 2025-05-29 07:01:06 28.74 11.09 3.13% CTRN 2025-05-29 08:01:17 30.87 11.09 3.13% CTRN 2025-05-29 09:01:02 30.87 19.96 3.13% CTRN 2025-05-29 10:01:18 27.47 27.22 -1.41% CTRN 2025-05-29 11:01:03 27.05 26.82 -2.46% CTRN 2025-05-29 12:01:18 26.65 26.29 -4.65% CTRN 2025-05-29 13:01:00 26.59 26.34 -4.17% CTRN 2025-05-29 14:01:15 26.47 26.30 -4.69% CTRN 2025-05-29 15:01:02 26.44 26.25 -5.39% CTRN 2025-05-29 16:01:17 29.50 23.00 -5.28% CTRN 2025-05-29 17:01:01 30.87 22.57 -5.12% CTRN 2025-05-29 18:01:17 30.87 22.55 -5.12% CTRN 2025-05-29 19:00:58 30.87 22.52 -5.12% CTRN 2025-05-29 20:01:12 0.00 0.00 -3.21% 2025-05-30 CTRN 2025-05-30 05:01:01 26.46 25.90 -3.21% CTRN 2025-05-30 07:01:00 26.48 25.98 -3.21% CTRN 2025-05-30 08:01:18 30.87 10.52 -3.21% CTRN 2025-05-30 09:01:02 30.87 18.46 -3.21% CTRN 2025-05-30 10:01:16 26.25 26.05 -0.61% CTRN 2025-05-30 11:01:01 26.61 26.52 1.19% CTRN 2025-05-30 12:01:14 26.48 26.30 0.61% CTRN 2025-05-30 13:01:00 26.24 26.00 -0.32% CTRN 2025-05-30 14:01:15 26.30 26.12 0.00% CTRN 2025-05-30 15:00:55 26.40 26.16 0.32% CTRN 2025-05-30 16:01:12 27.00 23.50 0.72% CTRN 2025-05-30 17:01:00 27.00 25.97 0.76% CTRN 2025-05-30 18:01:16 29.91 23.01 0.76% CTRN 2025-05-30 19:01:05 30.87 10.50 0.76% CTRN 2025-05-30 20:01:16 0.00 0.00 0.76% 2025-06-02 CTRN 2025-06-02 05:01:07 26.58 26.09 0.76% CTRN 2025-06-02 07:01:04 26.61 26.19 0.76% CTRN 2025-06-02 08:01:21 31.83 10.60 0.76% CTRN 2025-06-02 09:01:02 31.83 18.48 0.76% CTRN 2025-06-02 10:01:20 26.38 26.06 -1.07% CTRN 2025-06-02 11:01:07 26.82 26.76 1.29% CTRN 2025-06-02 12:01:16 26.81 26.59 1.18% CTRN 2025-06-02 13:01:04 26.95 26.82 1.79% CTRN 2025-06-02 14:01:49 26.78 26.62 1.10% CTRN 2025-06-02 15:01:03 26.73 26.54 1.03% CTRN 2025-06-02 16:01:20 29.50 25.00 2.05% CTRN 2025-06-02 17:01:04 31.83 10.82 2.04% CTRN 2025-06-02 20:01:22 0.00 0.00 2.04% 2025-06-03 CTRN 2025-06-03 05:01:05 30.87 10.87 2.04% CTRN 2025-06-03 06:01:21 30.87 27.00 2.04% CTRN 2025-06-03 06:57:11 8-K Sec report https://www.sec.gov/Archives/edgar/data/1318484/000110465925055704/0001104659-25-055704-index.htm 8-K - Citi Trends Inc (0001318484) (Filer) CTRN 2025-06-03 07:01:01 30.87 29.40 14.54% CTRN 2025-06-03 08:01:19 33.65 30.90 13.26% CTRN 2025-06-03 09:01:03 31.40 30.90 14.73% CTRN 2025-06-03 10:01:19 30.88 30.49 13.07% CTRN 2025-06-03 11:00:58 31.03 30.67 14.12% CTRN 2025-06-03 12:01:20 31.59 31.17 16.09% CTRN 2025-06-03 13:01:04 31.41 31.19 16.62% CTRN 2025-06-03 14:01:17 31.64 31.49 17.11% CTRN 2025-06-03 14:31:12 Citi Trends, Inc. (CTRN) Q1 2025 Earnings Call Transcript CTRN 2025-06-03 15:00:59 32.64 32.45 21.41% CTRN 2025-06-03 16:00:44 Citi Trends: Strategy Is Paying Off, But The Stock Has Discounted Improvements CTRN 2025-06-03 16:01:14 33.21 30.18 22.13% CTRN 2025-06-03 17:01:03 33.21 30.18 18.88% CTRN 2025-06-03 20:01:16 0.00 0.00 18.88% 2025-06-04 CTRN 2025-06-04 05:01:04 34.00 28.50 18.88% CTRN 2025-06-04 10:01:14 34.19 33.64 4.07% CTRN 2025-06-04 11:00:58 33.85 33.68 3.11% CTRN 2025-06-04 12:01:15 33.74 33.43 2.74% CTRN 2025-06-04 13:01:03 33.60 33.45 2.22% CTRN 2025-06-04 14:01:16 34.13 33.97 4.11% CTRN 2025-06-04 15:01:01 34.11 34.02 4.59% CTRN 2025-06-04 16:01:16 35.00 31.80 3.18% CTRN 2025-06-04 17:01:01 35.00 31.70 2.62% CTRN 2025-06-04 18:01:12 35.00 31.90 2.62% CTRN 2025-06-04 20:01:20 0.00 0.00 2.62% 2025-06-05 CTRN 2025-06-05 05:01:04 35.98 33.00 2.62% CTRN 2025-06-05 08:01:16 34.00 33.00 2.62% CTRN 2025-06-05 10:01:19 32.36 32.25 -4.44% CTRN 2025-06-05 11:00:57 32.82 32.50 -3.19% CTRN 2025-06-05 12:01:20 33.00 32.89 -2.37% CTRN 2025-06-05 13:01:02 32.97 32.81 -2.62% CTRN 2025-06-05 14:01:18 33.54 33.42 -0.55% CTRN 2025-06-05 15:01:03 33.40 33.09 -1.52% CTRN 2025-06-05 16:01:16 35.53 32.04 -1.40% CTRN 2025-06-05 17:01:03 35.37 29.50 -1.36% CTRN 2025-06-05 20:01:15 0.00 0.00 -1.36% 2025-06-06 CTRN 2025-06-06 05:01:01 33.74 33.11 -1.36% CTRN 2025-06-06 06:01:21 33.74 33.11 -0.39% CTRN 2025-06-06 07:01:02 33.71 33.09 -0.39% CTRN 2025-06-06 08:01:17 36.47 29.31 -0.39% CTRN 2025-06-06 10:01:21 33.50 33.00 0.12% CTRN 2025-06-06 11:01:05 34.33 34.15 3.20% CTRN 2025-06-06 12:01:19 34.12 33.93 2.34% CTRN 2025-06-06 13:01:04 33.66 33.57 1.28% CTRN 2025-06-06 14:01:23 34.45 34.20 3.29% CTRN 2025-06-06 15:01:04 34.15 33.93 2.14% CTRN 2025-06-06 16:01:22 34.99 33.50 1.72% CTRN 2025-06-06 17:01:04 34.47 33.50 1.74% CTRN 2025-06-06 18:01:23 34.99 33.50 1.74% CTRN 2025-06-06 20:01:21 0.00 0.00 1.74% 2025-06-09 CTRN 2025-06-09 04:01:18 34.20 33.60 1.74% CTRN 2025-06-09 05:01:01 39.05 34.07 1.14% CTRN 2025-06-09 08:01:21 39.05 29.31 1.05% CTRN 2025-06-09 10:01:16 34.36 33.93 0.87% CTRN 2025-06-09 11:01:03 33.93 33.72 0.21% CTRN 2025-06-09 12:01:14 34.17 33.93 0.72% CTRN 2025-06-09 13:01:03 34.15 33.90 0.66% CTRN 2025-06-09 14:01:19 33.80 33.68 -0.12% CTRN 2025-06-09 15:01:02 33.58 33.38 -1.02% CTRN 2025-06-09 16:01:18 34.50 32.71 0.42% CTRN 2025-06-09 16:30:45 8-K Sec report https://www.sec.gov/Archives/edgar/data/1318484/000110465925057851/0001104659-25-057851-index.htm 8-K - Citi Trends Inc (0001318484) (Filer) CTRN 2025-06-09 17:01:00 34.50 32.71 1.95% CTRN 2025-06-09 19:01:03 34.63 32.71 1.95% CTRN 2025-06-09 20:01:15 0.00 0.00 1.95% 2025-06-10 CTRN 2025-06-10 05:00:57 39.05 29.27 1.95% CTRN 2025-06-10 07:01:02 39.05 28.35 1.95% CTRN 2025-06-10 08:01:19 37.44 29.31 1.95% CTRN 2025-06-10 09:01:00 37.44 32.29 1.95% CTRN 2025-06-10 10:01:20 33.94 33.53 -0.30% CTRN 2025-06-10 11:01:00 33.68 33.50 -1.01% CTRN 2025-06-10 12:01:21 33.57 33.36 -1.74% CTRN 2025-06-10 13:01:03 33.87 33.65 -0.83% CTRN 2025-06-10 14:01:14 34.07 33.90 -0.12% CTRN 2025-06-10 15:01:00 33.99 33.86 0.12% CTRN 2025-06-10 16:01:14 34.87 33.00 0.53% CTRN 2025-06-10 17:01:00 37.44 33.47 -1.35% CTRN 2025-06-10 18:01:19 37.44 33.00 -1.35% CTRN 2025-06-10 20:01:17 0.00 0.00 -1.35% 2025-06-11 CTRN 2025-06-11 05:01:04 39.05 28.35 -1.35% CTRN 2025-06-11 08:01:16 37.44 29.31 -1.35% CTRN 2025-06-11 09:00:59 39.05 29.31 -1.35% CTRN 2025-06-11 10:01:19 34.25 34.02 0.21% CTRN 2025-06-11 11:01:00 33.86 33.70 -1.00% CTRN 2025-06-11 12:01:13 33.58 33.49 -1.68% CTRN 2025-06-11 13:00:58 33.61 33.43 -1.97% CTRN 2025-06-11 14:01:12 33.46 33.29 -2.50% CTRN 2025-06-11 15:00:59 33.26 33.15 -2.62% CTRN 2025-06-11 16:01:13 34.99 33.03 -2.39% CTRN 2025-06-11 16:14:44 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1318484/000155837025008535/0001558370-25-008535-index.htm 10-Q - Citi Trends Inc (0001318484) (Filer) CTRN 2025-06-11 17:00:57 33.99 33.03 -2.37% CTRN 2025-06-11 18:01:14 35.54 33.03 -2.37% CTRN 2025-06-11 20:01:13 0.00 0.00 -2.37% 2025-06-12 CTRN 2025-06-12 05:01:03 35.54 29.05 -2.37% CTRN 2025-06-12 08:01:19 35.54 30.21 -2.37% CTRN 2025-06-12 10:01:17 33.04 32.60 -1.96% CTRN 2025-06-12 11:01:00 32.65 32.50 -1.99% CTRN 2025-06-12 12:01:20 32.53 32.40 -2.31% CTRN 2025-06-12 13:00:57 32.74 32.52 -2.11% CTRN 2025-06-12 14:01:15 32.54 32.35 -2.40% CTRN 2025-06-12 15:01:00 32.38 32.11 -2.84% CTRN 2025-06-12 16:01:12 32.75 31.00 -3.66% CTRN 2025-06-12 17:01:02 32.75 29.04 -3.75% CTRN 2025-06-12 20:01:14 0.00 0.00 -3.75% 2025-06-13 CTRN 2025-06-13 12:01:14 31.60 31.47 -1.59% CTRN 2025-06-13 13:01:02 31.48 31.30 -1.92% CTRN 2025-06-13 14:01:19 31.29 31.18 -2.40% CTRN 2025-06-13 15:01:03 30.92 30.72 -3.75% CTRN 2025-06-13 16:01:21 30.80 28.00 -5.67% CTRN 2025-06-13 17:01:00 31.20 29.60 -5.89% CTRN 2025-06-13 18:01:19 31.20 12.08 -5.89% CTRN 2025-06-13 19:01:03 30.44 24.79 -5.89% CTRN 2025-06-13 20:01:21 0.00 0.00 -5.89%