Citi Trends Inc (CTRN) stock
CTRNNasdaqRetail-Apparel & Accessory StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 9, 2026Score 8/30113% above fair value
$48.16−0.38 (-0.78%)
Close on Oct 30, 2026Market cap $401.63MP/E –Yield –
Price history
Citi Trends share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.16
-0.78% on the day
52-week range
$34.80 – $77.91
-38.2% from the high
Change over 52 weeks
+35.8%
From $35.47 on Oct 30, 2025
Average volume
181,425
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.51 | $49.56 | $47.28 | $48.16 | -0.78% | 175,576 |
| Oct 29, 2026 | $45.96 | $48.61 | $45.96 | $48.54 | +6.94% | 311,417 |
| Oct 28, 2026 | $45.46 | $46.87 | $45.05 | $45.39 | +0.09% | 317,835 |
| Oct 27, 2026 | $44.89 | $45.63 | $43.58 | $45.35 | +1.86% | 117,409 |
| Oct 26, 2026 | $45.86 | $46.57 | $44.38 | $44.52 | -1.96% | 142,425 |
| Oct 23, 2026 | $45.65 | $45.80 | $44.95 | $45.41 | -1.28% | 198,934 |
| Oct 22, 2026 | $45.64 | $46.34 | $44.56 | $46.00 | +0.17% | 183,052 |
| Oct 21, 2026 | $49.12 | $49.32 | $44.68 | $45.92 | -5.90% | 154,472 |
| Oct 20, 2026 | $49.15 | $51.73 | $48.46 | $48.80 | -0.18% | 469,127 |
| Oct 19, 2026 | $48.99 | $49.46 | $48.08 | $48.89 | +0.39% | 141,535 |
| Oct 16, 2026 | $49.87 | $50.87 | $48.03 | $48.70 | -2.48% | 118,936 |
| Oct 15, 2026 | $49.39 | $51.48 | $49.39 | $49.94 | +2.80% | 117,515 |
| Oct 14, 2026 | $48.51 | $50.01 | $47.17 | $48.58 | -2.04% | 94,755 |
| Oct 13, 2026 | $48.88 | $50.14 | $48.65 | $49.59 | +1.51% | 173,198 |
| Oct 12, 2026 | $51.08 | $51.08 | $47.81 | $48.85 | -5.24% | 125,117 |
| Oct 9, 2026 | $50.94 | $51.96 | $50.21 | $51.55 | +1.46% | 79,860 |
| Oct 8, 2026 | $49.56 | $51.00 | $49.30 | $50.81 | +0.99% | 87,218 |
| Oct 7, 2026 | $48.55 | $50.58 | $48.55 | $50.31 | +2.28% | 115,512 |
| Oct 6, 2026 | $48.17 | $49.74 | $47.76 | $49.19 | +2.78% | 121,757 |
| Oct 5, 2026 | $47.93 | $48.09 | $47.08 | $47.86 | -0.10% | 76,994 |
| Oct 2, 2026 | $50.08 | $50.39 | $47.64 | $47.91 | -3.02% | 138,582 |
| Oct 1, 2026 | $51.62 | $52.03 | $49.13 | $49.40 | -4.19% | 188,925 |
| Sep 30, 2026 | $50.73 | $51.89 | $48.92 | $51.56 | +1.70% | 278,746 |
| Sep 29, 2026 | $50.57 | $50.89 | $49.77 | $50.70 | -0.24% | 162,004 |
| Sep 28, 2026 | $48.50 | $51.45 | $48.50 | $50.82 | +3.65% | 146,142 |
| Sep 25, 2026 | $50.58 | $50.58 | $48.99 | $49.03 | -2.08% | 154,071 |
| Sep 24, 2026 | $50.65 | $51.01 | $49.54 | $50.07 | -0.97% | 140,853 |
| Sep 23, 2026 | $53.24 | $53.65 | $50.44 | $50.56 | -6.42% | 184,304 |
| Sep 22, 2026 | $56.08 | $56.77 | $53.63 | $54.03 | -2.37% | 178,558 |
| Sep 21, 2026 | $56.22 | $56.50 | $54.37 | $55.34 | -0.09% | 209,707 |
| Sep 18, 2026 | $58.34 | $59.15 | $55.28 | $55.39 | -5.40% | 802,656 |
| Sep 17, 2026 | $58.90 | $60.02 | $57.94 | $58.55 | +0.60% | 175,581 |
| Sep 16, 2026 | $58.09 | $59.82 | $56.60 | $58.20 | +1.93% | 221,756 |
| Sep 15, 2026 | $60.20 | $60.20 | $56.12 | $57.10 | -5.15% | 163,205 |
| Sep 14, 2026 | $59.77 | $60.51 | $58.14 | $60.20 | -0.69% | 168,127 |
| Sep 11, 2026 | $61.39 | $62.84 | $58.90 | $60.62 | -5.22% | 251,323 |
| Sep 10, 2026 | $65.52 | $67.03 | $63.77 | $63.96 | -3.40% | 93,635 |
| Sep 9, 2026 | $69.43 | $70.98 | $65.28 | $66.21 | -6.09% | 155,522 |
| Sep 8, 2026 | $71.01 | $71.01 | $68.06 | $70.50 | -0.93% | 130,078 |
| Sep 4, 2026 | $69.14 | $71.63 | $69.14 | $71.16 | +2.92% | 179,686 |
| Sep 3, 2026 | $68.31 | $69.39 | $67.23 | $69.14 | +2.43% | 86,165 |
| Sep 2, 2026 | $68.95 | $68.95 | $66.97 | $67.50 | -0.55% | 139,293 |
| Sep 1, 2026 | $66.71 | $69.13 | $66.44 | $67.87 | -0.29% | 140,185 |
| Aug 31, 2026 | $67.23 | $68.57 | $65.95 | $68.07 | +1.21% | 95,396 |
| Aug 28, 2026 | $68.52 | $70.00 | $66.37 | $67.25 | -2.07% | 209,427 |
| Aug 27, 2026 | $68.42 | $71.01 | $68.02 | $68.67 | -0.61% | 168,199 |
| Aug 26, 2026 | $70.65 | $71.91 | $68.50 | $69.09 | -0.89% | 196,339 |
| Aug 25, 2026 | $65.38 | $73.03 | $65.38 | $69.71 | -6.24% | 664,076 |
| Aug 24, 2026 | $73.37 | $75.07 | $73.20 | $74.35 | +3.68% | 156,547 |
| Aug 21, 2026 | $70.72 | $73.50 | $69.78 | $71.71 | +2.22% | 178,208 |
| Aug 20, 2026 | $69.24 | $70.40 | $66.67 | $70.15 | -1.07% | 169,582 |
| Aug 19, 2026 | $72.21 | $74.00 | $70.31 | $70.91 | -1.42% | 115,429 |
| Aug 18, 2026 | $72.70 | $73.01 | $71.80 | $71.93 | -1.02% | 64,096 |
| Aug 17, 2026 | $73.91 | $74.58 | $71.61 | $72.67 | -1.68% | 94,527 |
| Aug 14, 2026 | $74.54 | $74.75 | $72.89 | $73.91 | -0.85% | 79,800 |
| Aug 13, 2026 | $74.88 | $76.46 | $72.69 | $74.54 | +0.70% | 110,173 |
| Aug 12, 2026 | $76.26 | $77.27 | $73.62 | $74.02 | -2.84% | 125,164 |
| Aug 11, 2026 | $73.82 | $77.27 | $73.10 | $76.18 | +2.71% | 145,099 |
| Aug 10, 2026 | $73.63 | $77.91 | $73.22 | $74.17 | +2.04% | 287,296 |
| Aug 7, 2026 | $71.63 | $72.81 | $70.18 | $72.69 | +0.89% | 110,941 |
| Aug 6, 2026 | $73.10 | $73.10 | $70.92 | $72.05 | -0.99% | 77,972 |
| Aug 5, 2026 | $72.64 | $73.39 | $72.26 | $72.77 | +0.18% | 74,953 |
| Aug 4, 2026 | $69.78 | $73.33 | $69.76 | $72.64 | +3.93% | 82,888 |
| Aug 3, 2026 | $67.63 | $70.24 | $67.63 | $69.89 | +4.83% | 144,445 |
| Jul 31, 2026 | $67.61 | $67.70 | $65.77 | $66.67 | -1.67% | 63,177 |
| Jul 30, 2026 | $67.08 | $68.17 | $65.99 | $67.80 | +1.74% | 113,128 |
| Jul 29, 2026 | $66.94 | $67.71 | $64.58 | $66.64 | -0.72% | 144,821 |
| Jul 28, 2026 | $65.58 | $68.51 | $65.58 | $67.12 | +2.88% | 228,911 |
| Jul 27, 2026 | $63.86 | $65.93 | $63.86 | $65.24 | +3.69% | 146,622 |
| Jul 24, 2026 | $61.59 | $63.59 | $61.28 | $62.92 | +1.96% | 67,792 |
| Jul 23, 2026 | $63.39 | $63.62 | $61.01 | $61.71 | -3.91% | 182,868 |
| Jul 22, 2026 | $66.59 | $67.37 | $63.08 | $64.22 | -3.91% | 181,379 |
| Jul 21, 2026 | $65.41 | $67.23 | $63.79 | $66.83 | +1.80% | 142,519 |
| Jul 20, 2026 | $65.17 | $65.95 | $64.15 | $65.65 | +2.24% | 94,414 |
| Jul 17, 2026 | $63.57 | $65.29 | $62.46 | $64.21 | +0.22% | 107,062 |
| Jul 16, 2026 | $62.85 | $66.11 | $62.85 | $64.07 | +0.72% | 103,624 |
| Jul 15, 2026 | $62.97 | $65.56 | $62.94 | $63.61 | +0.68% | 123,289 |
| Jul 14, 2026 | $59.74 | $63.81 | $59.73 | $63.18 | +6.72% | 230,779 |
| Jul 13, 2026 | $57.94 | $59.38 | $57.20 | $59.20 | +2.56% | 143,089 |
| Jul 10, 2026 | $57.89 | $58.75 | $56.67 | $57.72 | +0.05% | 130,559 |
| Jul 9, 2026 | $56.08 | $58.36 | $55.38 | $57.69 | +2.58% | 85,901 |
| Jul 8, 2026 | $56.42 | $57.59 | $54.96 | $56.24 | -1.39% | 85,837 |
| Jul 7, 2026 | $55.09 | $57.80 | $54.94 | $57.03 | +3.17% | 270,858 |
| Jul 6, 2026 | $56.17 | $57.13 | $54.57 | $55.28 | 0.00% | 130,409 |
| Jul 2, 2026 | $56.30 | $56.76 | $54.10 | $55.28 | -1.85% | 178,172 |
| Jul 1, 2026 | $57.00 | $58.27 | $56.08 | $56.32 | -2.63% | 201,017 |
| Jun 30, 2026 | $55.75 | $59.26 | $55.21 | $57.84 | +3.46% | 177,307 |
| Jun 29, 2026 | $58.21 | $58.62 | $54.38 | $55.91 | -5.44% | 224,818 |
| Jun 26, 2026 | $55.29 | $59.22 | $55.29 | $59.12 | +5.16% | 619,107 |
| Jun 25, 2026 | $60.54 | $60.54 | $53.55 | $56.22 | -11.38% | 988,474 |
| Jun 24, 2026 | $62.21 | $66.38 | $61.89 | $63.44 | +2.50% | 217,292 |
| Jun 23, 2026 | $62.11 | $63.37 | $61.50 | $61.89 | -2.67% | 168,768 |
| Jun 22, 2026 | $60.66 | $64.43 | $59.74 | $63.59 | +4.83% | 283,482 |
| Jun 18, 2026 | $57.78 | $63.10 | $57.78 | $60.66 | +6.72% | 347,117 |
| Jun 17, 2026 | $55.60 | $57.39 | $55.40 | $56.84 | +2.21% | 144,111 |
| Jun 16, 2026 | $55.31 | $58.26 | $55.04 | $55.61 | +0.65% | 237,667 |
| Jun 15, 2026 | $51.50 | $55.86 | $50.62 | $55.25 | +9.10% | 200,405 |
| Jun 12, 2026 | $48.64 | $51.55 | $48.63 | $50.64 | +5.57% | 182,015 |
| Jun 11, 2026 | $46.36 | $48.55 | $45.91 | $47.97 | +5.06% | 238,910 |
| Jun 10, 2026 | $43.34 | $45.69 | $43.34 | $45.66 | +4.51% | 79,547 |
| Jun 9, 2026 | $43.80 | $45.32 | $42.27 | $43.69 | +0.21% | 69,073 |
| Jun 8, 2026 | $43.63 | $44.66 | $42.77 | $43.60 | +1.25% | 72,162 |
| Jun 5, 2026 | $45.46 | $46.23 | $42.87 | $43.06 | -6.88% | 96,415 |
| Jun 4, 2026 | $46.82 | $49.34 | $45.86 | $46.24 | +0.89% | 184,425 |
| Jun 3, 2026 | $45.35 | $47.56 | $44.87 | $45.83 | -0.61% | 124,737 |
| Jun 2, 2026 | $50.92 | $50.92 | $43.00 | $46.11 | +4.13% | 124,575 |
| Jun 1, 2026 | $45.66 | $47.49 | $44.00 | $44.28 | -3.76% | 120,862 |
| May 29, 2026 | $49.82 | $49.92 | $44.61 | $46.01 | -8.89% | 188,419 |
| May 28, 2026 | $53.30 | $54.30 | $49.13 | $50.50 | +8.37% | 295,124 |
| May 27, 2026 | $44.27 | $48.37 | $40.74 | $46.60 | +6.66% | 141,291 |
| May 26, 2026 | $43.32 | $45.26 | $42.25 | $43.69 | +2.53% | 179,824 |
| May 22, 2026 | $38.50 | $42.74 | $37.67 | $42.61 | +11.46% | 202,319 |
| May 21, 2026 | $36.50 | $39.76 | $36.15 | $38.23 | +5.37% | 280,857 |
| May 20, 2026 | $37.60 | $37.80 | $36.05 | $36.28 | -3.38% | 172,790 |
| May 19, 2026 | $40.17 | $40.17 | $37.12 | $37.55 | -7.35% | 144,574 |
| May 18, 2026 | $41.47 | $42.47 | $40.15 | $40.53 | -2.10% | 110,985 |
| May 15, 2026 | $42.39 | $42.98 | $41.33 | $41.40 | -3.47% | 77,781 |
| May 14, 2026 | $41.98 | $43.04 | $41.35 | $42.89 | +3.35% | 58,494 |
| May 13, 2026 | $42.93 | $44.24 | $40.96 | $41.50 | -4.44% | 135,322 |
| May 12, 2026 | $43.83 | $45.78 | $42.23 | $43.43 | -1.92% | 163,175 |
| May 11, 2026 | $46.30 | $48.00 | $43.56 | $44.28 | -4.18% | 160,736 |
| May 8, 2026 | $47.16 | $47.81 | $46.10 | $46.21 | -2.04% | 58,797 |
| May 7, 2026 | $46.27 | $47.95 | $44.93 | $47.17 | +1.57% | 61,787 |
| May 6, 2026 | $47.47 | $47.56 | $46.25 | $46.44 | -0.81% | 47,593 |
| May 5, 2026 | $45.76 | $47.66 | $45.76 | $46.82 | +2.59% | 40,648 |
| May 4, 2026 | $47.50 | $50.29 | $44.54 | $45.64 | -4.84% | 232,915 |
| May 1, 2026 | $48.92 | $53.77 | $47.68 | $47.96 | -1.54% | 100,567 |
| Apr 30, 2026 | $48.05 | $50.29 | $47.20 | $48.71 | +1.93% | 83,014 |
| Apr 29, 2026 | $48.94 | $49.37 | $47.52 | $47.79 | -2.94% | 41,128 |
| Apr 28, 2026 | $49.35 | $49.62 | $48.37 | $49.24 | +0.08% | 36,974 |
| Apr 27, 2026 | $50.52 | $50.81 | $49.10 | $49.20 | -2.88% | 47,164 |
| Apr 24, 2026 | $49.13 | $50.92 | $48.70 | $50.66 | +2.63% | 69,831 |
| Apr 23, 2026 | $48.63 | $49.62 | $48.31 | $49.36 | +0.88% | 63,937 |
| Apr 22, 2026 | $49.47 | $50.31 | $48.69 | $48.93 | -0.67% | 76,377 |
| Apr 21, 2026 | $50.67 | $51.65 | $49.03 | $49.26 | -2.59% | 116,631 |
| Apr 20, 2026 | $51.03 | $52.98 | $49.46 | $50.57 | -2.17% | 99,142 |
| Apr 17, 2026 | $50.80 | $53.17 | $50.80 | $51.69 | +3.44% | 105,947 |
| Apr 16, 2026 | $47.92 | $50.25 | $46.24 | $49.97 | +5.76% | 166,512 |
| Apr 15, 2026 | $45.36 | $47.68 | $45.26 | $47.25 | +4.35% | 80,307 |
| Apr 14, 2026 | $44.67 | $46.87 | $44.67 | $45.28 | +1.41% | 71,093 |
| Apr 13, 2026 | $44.54 | $49.31 | $43.74 | $44.65 | -0.45% | 171,668 |
| Apr 10, 2026 | $45.30 | $45.32 | $44.32 | $44.85 | -0.97% | 34,626 |
| Apr 9, 2026 | $44.04 | $47.35 | $43.94 | $45.29 | +2.03% | 88,692 |
| Apr 8, 2026 | $44.46 | $46.00 | $43.69 | $44.39 | +4.62% | 75,191 |
| Apr 7, 2026 | $45.13 | $45.32 | $42.32 | $42.43 | -7.40% | 71,306 |
| Apr 6, 2026 | $43.53 | $48.11 | $43.53 | $45.82 | +5.65% | 142,058 |
| Apr 2, 2026 | $42.80 | $43.89 | $41.67 | $43.37 | -1.63% | 43,282 |
| Apr 1, 2026 | $43.32 | $45.55 | $43.32 | $44.09 | +1.78% | 73,849 |
| Mar 31, 2026 | $42.65 | $43.99 | $41.43 | $43.32 | +3.09% | 72,722 |
| Mar 30, 2026 | $42.71 | $44.15 | $41.79 | $42.02 | -0.73% | 71,139 |
| Mar 27, 2026 | $43.20 | $44.44 | $41.96 | $42.33 | -0.91% | 83,037 |
| Mar 26, 2026 | $42.80 | $45.32 | $42.22 | $42.72 | -1.86% | 96,719 |
| Mar 25, 2026 | $45.20 | $45.82 | $43.43 | $43.53 | -2.46% | 62,882 |
| Mar 24, 2026 | $44.93 | $46.24 | $44.49 | $44.63 | -2.64% | 79,768 |
| Mar 23, 2026 | $44.57 | $47.02 | $44.51 | $45.84 | +4.51% | 120,872 |
| Mar 20, 2026 | $47.92 | $47.92 | $43.84 | $43.86 | -8.36% | 168,177 |
| Mar 19, 2026 | $48.94 | $54.07 | $47.25 | $47.86 | -3.14% | 140,446 |
| Mar 18, 2026 | $51.82 | $54.65 | $49.26 | $49.41 | -4.36% | 119,007 |
| Mar 17, 2026 | $54.04 | $56.78 | $49.32 | $51.66 | +16.96% | 365,598 |
| Mar 16, 2026 | $44.11 | $45.54 | $43.89 | $44.17 | +2.13% | 86,287 |
| Mar 13, 2026 | $47.64 | $48.00 | $42.57 | $43.25 | -9.25% | 86,060 |
| Mar 12, 2026 | $48.37 | $49.34 | $47.55 | $47.66 | -2.95% | 47,239 |
| Mar 11, 2026 | $48.34 | $49.71 | $47.98 | $49.11 | +0.86% | 39,009 |
| Mar 10, 2026 | $47.12 | $49.83 | $47.12 | $48.69 | +3.51% | 47,580 |
| Mar 9, 2026 | $45.41 | $47.11 | $43.91 | $47.04 | +0.92% | 78,980 |
| Mar 6, 2026 | $46.59 | $48.03 | $45.28 | $46.61 | -3.14% | 120,673 |
| Mar 5, 2026 | $47.49 | $48.88 | $46.71 | $48.12 | +0.04% | 53,332 |
| Mar 4, 2026 | $46.92 | $48.78 | $46.49 | $48.10 | +3.49% | 56,804 |
| Mar 3, 2026 | $45.83 | $46.66 | $44.01 | $46.48 | -0.90% | 81,891 |
| Mar 2, 2026 | $46.39 | $47.32 | $45.10 | $46.90 | -1.01% | 52,495 |
| Feb 27, 2026 | $47.60 | $48.08 | $45.99 | $47.38 | -0.46% | 87,135 |
| Feb 26, 2026 | $46.65 | $48.60 | $46.47 | $47.60 | +1.60% | 126,445 |
| Feb 25, 2026 | $45.50 | $46.85 | $45.15 | $46.85 | +3.35% | 76,583 |
| Feb 24, 2026 | $43.64 | $45.97 | $43.60 | $45.33 | +3.87% | 88,738 |
| Feb 23, 2026 | $45.66 | $45.66 | $42.79 | $43.64 | -3.90% | 72,324 |
| Feb 20, 2026 | $45.71 | $46.65 | $44.71 | $45.41 | -0.92% | 58,709 |
| Feb 19, 2026 | $45.43 | $46.44 | $44.63 | $45.83 | -0.04% | 71,652 |
| Feb 18, 2026 | $47.00 | $48.00 | $45.28 | $45.85 | -2.03% | 61,728 |
| Feb 17, 2026 | $46.32 | $47.32 | $44.89 | $46.80 | +1.34% | 56,943 |
| Feb 13, 2026 | $44.99 | $46.82 | $44.14 | $46.18 | +3.67% | 38,116 |
| Feb 12, 2026 | $46.27 | $47.00 | $43.98 | $44.55 | -3.35% | 59,360 |
| Feb 11, 2026 | $45.56 | $46.72 | $44.92 | $46.09 | +1.42% | 54,901 |
| Feb 10, 2026 | $45.25 | $47.04 | $44.77 | $45.45 | +1.24% | 71,182 |
| Feb 9, 2026 | $45.04 | $45.82 | $44.37 | $44.89 | +0.09% | 51,147 |
| Feb 6, 2026 | $45.45 | $46.82 | $44.51 | $44.85 | +0.79% | 84,802 |
| Feb 5, 2026 | $45.25 | $45.42 | $43.22 | $44.50 | -2.43% | 75,312 |
| Feb 4, 2026 | $45.91 | $47.47 | $44.66 | $45.61 | -0.41% | 104,297 |
| Feb 3, 2026 | $44.07 | $46.42 | $43.52 | $45.80 | +3.71% | 121,529 |
| Feb 2, 2026 | $43.23 | $45.48 | $43.23 | $44.16 | +2.34% | 65,425 |
| Jan 30, 2026 | $43.20 | $43.97 | $42.40 | $43.15 | -1.82% | 69,397 |
| Jan 29, 2026 | $42.09 | $44.43 | $42.09 | $43.95 | +5.27% | 92,260 |
| Jan 28, 2026 | $42.26 | $42.91 | $41.44 | $41.75 | -1.49% | 95,046 |
| Jan 27, 2026 | $41.80 | $42.68 | $41.55 | $42.38 | +1.22% | 57,786 |
| Jan 26, 2026 | $42.72 | $43.29 | $41.55 | $41.87 | -2.26% | 65,040 |
| Jan 23, 2026 | $42.84 | $43.66 | $42.49 | $42.84 | 0.00% | 50,296 |
| Jan 22, 2026 | $46.38 | $46.79 | $42.52 | $42.84 | -6.93% | 82,481 |
| Jan 21, 2026 | $44.84 | $46.67 | $44.84 | $46.03 | +0.74% | 85,485 |
| Jan 20, 2026 | $45.75 | $46.95 | $45.19 | $45.69 | -2.60% | 59,784 |
| Jan 16, 2026 | $46.73 | $47.44 | $45.29 | $46.91 | +0.11% | 131,936 |
| Jan 15, 2026 | $48.00 | $48.30 | $46.40 | $46.86 | -2.31% | 95,565 |
| Jan 14, 2026 | $47.93 | $48.45 | $46.25 | $47.97 | +0.46% | 94,233 |
| Jan 13, 2026 | $47.94 | $48.93 | $45.71 | $47.75 | -0.28% | 104,358 |
| Jan 12, 2026 | $48.42 | $49.37 | $46.01 | $47.89 | -1.13% | 167,887 |
| Jan 9, 2026 | $46.99 | $49.01 | $46.26 | $48.43 | +3.73% | 136,566 |
| Jan 8, 2026 | $44.20 | $46.86 | $44.20 | $46.69 | +5.73% | 182,334 |
| Jan 7, 2026 | $45.93 | $46.70 | $44.02 | $44.16 | -4.27% | 89,742 |
| Jan 6, 2026 | $44.64 | $47.28 | $44.49 | $46.13 | +2.72% | 134,561 |
| Jan 5, 2026 | $41.40 | $45.30 | $40.61 | $44.91 | +8.14% | 130,333 |
| Jan 2, 2026 | $41.62 | $42.33 | $39.52 | $41.53 | -0.07% | 413,136 |
| Dec 31, 2025 | $40.83 | $41.97 | $40.34 | $41.56 | +2.01% | 255,439 |
| Dec 30, 2025 | $41.73 | $41.77 | $40.50 | $40.74 | -2.86% | 158,770 |
| Dec 29, 2025 | $39.94 | $42.30 | $39.75 | $41.94 | +4.41% | 116,149 |
| Dec 26, 2025 | $40.83 | $42.33 | $39.28 | $40.17 | -1.42% | 113,265 |
| Dec 24, 2025 | $40.67 | $41.06 | $39.85 | $40.75 | -0.15% | 54,506 |
| Dec 23, 2025 | $43.00 | $44.57 | $40.57 | $40.81 | -5.14% | 106,129 |
| Dec 22, 2025 | $42.09 | $43.53 | $41.90 | $43.02 | +2.67% | 106,651 |
| Dec 19, 2025 | $43.25 | $43.34 | $41.50 | $41.90 | -3.55% | 136,176 |
| Dec 18, 2025 | $43.21 | $43.96 | $43.07 | $43.44 | +1.24% | 56,619 |
| Dec 17, 2025 | $43.01 | $44.08 | $42.74 | $42.91 | +0.07% | 104,944 |
| Dec 16, 2025 | $44.52 | $44.76 | $42.73 | $42.88 | -3.90% | 121,838 |
| Dec 15, 2025 | $44.96 | $45.83 | $44.41 | $44.62 | +0.27% | 109,625 |
| Dec 12, 2025 | $44.41 | $46.00 | $43.87 | $44.50 | +0.72% | 123,193 |
| Dec 11, 2025 | $46.08 | $47.22 | $43.84 | $44.18 | -3.71% | 137,020 |
| Dec 10, 2025 | $47.87 | $48.21 | $45.80 | $45.88 | -4.69% | 94,190 |
| Dec 9, 2025 | $45.72 | $48.49 | $45.72 | $48.14 | +4.90% | 80,953 |
| Dec 8, 2025 | $45.76 | $46.03 | $44.82 | $45.89 | +0.28% | 78,823 |
| Dec 5, 2025 | $44.48 | $45.90 | $43.97 | $45.76 | +1.98% | 87,647 |
| Dec 4, 2025 | $43.78 | $45.20 | $43.71 | $44.87 | +2.42% | 95,295 |
| Dec 3, 2025 | $44.25 | $47.16 | $43.28 | $43.81 | +0.78% | 138,972 |
| Dec 2, 2025 | $49.32 | $49.50 | $37.85 | $43.47 | -1.36% | 413,673 |
| Dec 1, 2025 | $44.49 | $46.95 | $43.73 | $44.07 | -2.69% | 195,914 |
| Nov 28, 2025 | $45.33 | $45.92 | $44.30 | $45.29 | +0.67% | 56,290 |
| Nov 26, 2025 | $45.27 | $45.51 | $44.76 | $44.99 | -0.40% | 133,599 |
| Nov 25, 2025 | $44.17 | $45.63 | $43.28 | $45.17 | +3.06% | 96,353 |
| Nov 24, 2025 | $41.91 | $44.32 | $41.06 | $43.83 | +4.58% | 75,005 |
| Nov 21, 2025 | $40.22 | $42.65 | $38.60 | $41.91 | +3.87% | 88,668 |
| Nov 20, 2025 | $40.23 | $41.75 | $40.00 | $40.35 | +1.25% | 77,818 |
| Nov 19, 2025 | $39.11 | $40.79 | $39.11 | $39.85 | +1.55% | 76,433 |
| Nov 18, 2025 | $38.37 | $39.56 | $38.02 | $39.24 | +2.27% | 71,168 |
| Nov 17, 2025 | $39.76 | $40.03 | $38.32 | $38.37 | -4.24% | 74,937 |
| Nov 14, 2025 | $39.64 | $40.43 | $39.30 | $40.07 | -0.45% | 73,992 |
| Nov 13, 2025 | $40.13 | $41.00 | $38.46 | $40.25 | -0.54% | 107,320 |
| Nov 12, 2025 | $40.46 | $40.61 | $39.72 | $40.47 | +0.97% | 49,606 |
| Nov 11, 2025 | $39.49 | $40.90 | $39.30 | $40.08 | +1.55% | 100,425 |
| Nov 10, 2025 | $39.00 | $39.76 | $38.55 | $39.47 | +1.99% | 133,630 |
| Nov 7, 2025 | $38.70 | $39.24 | $37.44 | $38.70 | -1.17% | 101,481 |
| Nov 6, 2025 | $37.44 | $39.17 | $37.00 | $39.16 | +4.68% | 144,447 |
| Nov 5, 2025 | $36.10 | $37.43 | $36.10 | $37.41 | +3.93% | 132,182 |
| Nov 4, 2025 | $35.93 | $37.49 | $35.00 | $36.00 | -1.65% | 74,960 |
| Nov 3, 2025 | $35.44 | $37.52 | $35.14 | $36.60 | +2.18% | 278,256 |
| Oct 31, 2025 | $35.22 | $35.99 | $34.80 | $35.82 | +0.99% | 69,826 |
| Oct 30, 2025 | $35.50 | $36.00 | $35.05 | $35.47 | -0.67% | 37,705 |
| Oct 29, 2025 | $35.87 | $36.38 | $34.52 | $35.71 | -1.22% | 63,747 |
| Oct 28, 2025 | $36.07 | $36.68 | $35.93 | $36.15 | -0.06% | 37,958 |
| Oct 27, 2025 | $36.68 | $37.39 | $36.03 | $36.17 | -0.82% | 56,132 |
| Oct 24, 2025 | $35.75 | $36.99 | $35.75 | $36.47 | +2.44% | 50,385 |
| Oct 23, 2025 | $35.07 | $35.95 | $34.43 | $35.60 | +1.95% | 85,939 |
| Oct 22, 2025 | $35.57 | $36.01 | $34.52 | $34.92 | -2.65% | 61,906 |
| Oct 21, 2025 | $35.83 | $36.19 | $35.52 | $35.87 | -0.88% | 60,165 |
| Oct 20, 2025 | $35.89 | $36.90 | $35.42 | $36.19 | – | 49,765 |
Seasonality
CTRN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.8% | 0.7% | -9.7% | 3.2% | 1.1% | 8.3% | -0.1% | 1.0% | -0.4% | 7.2% | 13.2% | 11.5% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.8% | 9.8% | -8.6% | 12.4% | -5.5% | 25.7% | 15.3% | 2.1% | -24.2% | -6.6% | ||
| 2025 | -1.3% | -4.9% | -10.1% | 0.9% | 18.6% | 26.1% | -8.6% | 16.7% | -12.9% | 15.4% | 26.4% | -8.2% |
| 2024 | -4.8% | 15.1% | -12.5% | -21.0% | 13.9% | -13.0% | -7.8% | -27.1% | 28.5% | 2.8% | 5.6% | 31.6% |
| 2023 | 18.9% | -10.9% | -32.2% | -9.3% | -15.3% | 20.8% | 6.7% | 14.7% | 2.7% | 8.5% | -0.9% | 18.4% |
| 2022 | -48.6% | -23.4% | -17.9% | -8.7% | 6.8% | -20.9% | 3.9% | -17.8% | -23.2% | 45.8% | 33.7% | -12.4% |
| 2021 | 18.8% | 32.0% | 7.6% | 24.9% | -20.3% | 4.4% | -8.3% | 8.0% | -15.3% | 6.0% | 9.6% | 11.7% |
| 2020 | 0.7% | -15.1% | -54.8% | 27.6% | 43.0% | 24.5% | -14.8% | 12.3% | 29.2% | 4.5% | 29.8% | 46.6% |
| 2019 | 0.5% | 5.6% | -10.4% | -4.1% | -26.1% | 7.5% | 5.0% | 10.0% | 8.9% | -2.5% | 15.0% | 13.1% |
| 2018 | -11.1% | -5.7% | 40.0% | -0.9% | -2.0% | -8.3% | 3.5% | 9.2% | -7.0% | -12.0% | -19.1% | -0.1% |
| 2017 | -14.8% | 4.2% | 2.0% | 10.5% | -2.5% | 16.3% | 4.4% | -17.8% | 9.6% | 9.5% | 18.9% | 2.6% |