Citi Trends Inc (CTRN)

CTRN
🏛️ Vereinigte Staaten →
31.09
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:44 30.86 30.86 30.86 30.86 1.6K
10:02 30.99 30.99 30.99 30.99 0.3K
10:04 30.88 30.88 30.88 30.88 0.9K
10:33 30.77 30.77 30.77 30.77 0.2K
10:38 30.95 30.95 30.95 30.95 0.9K
10:39 30.86 30.86 30.86 30.86 0.5K
10:45 30.77 30.77 30.77 30.77 0.4K
10:47 30.73 30.73 30.73 30.73 0.4K
11:01 30.53 30.53 30.53 30.53 0.1K
11:04 30.80 30.80 30.80 30.80 0.2K
11:06 30.81 30.81 30.81 30.81 1.1K
11:10 30.97 30.97 30.97 30.97 0.7K
11:41 31.01 31.01 30.92 30.92 1.2K
11:46 30.96 30.96 30.96 30.96 0.3K
12:04 30.83 30.83 30.83 30.83 0.3K
12:16 30.93 30.93 30.93 30.93 0.5K
12:21 30.93 30.93 30.93 30.93 0.7K
12:33 30.80 30.80 30.80 30.80 1.2K
12:36 30.74 30.74 30.74 30.74 0.9K
13:21 30.87 30.87 30.87 30.87 0.2K
13:24 30.77 30.77 30.77 30.77 1.3K
13:41 30.67 30.67 30.67 30.67 0.3K
13:49 30.74 30.74 30.74 30.74 0.5K
13:55 30.61 30.61 30.61 30.61 0.2K
14:04 30.64 30.64 30.64 30.64 0.4K
14:16 30.69 30.69 30.69 30.69 0.2K
14:21 30.64 30.64 30.64 30.64 0.2K
14:31 30.71 30.71 30.71 30.71 1.1K
14:46 30.73 30.73 30.73 30.73 0.3K
14:51 30.73 30.73 30.73 30.73 0.3K
14:54 30.73 30.73 30.73 30.73 0.2K
14:57 30.79 30.79 30.79 30.79 0.6K
14:58 30.77 30.77 30.77 30.77 0.7K
15:06 30.81 30.81 30.81 30.81 0.6K
15:16 30.79 30.79 30.79 30.79 0.5K
15:26 30.72 30.72 30.72 30.72 0.6K
15:31 30.66 30.66 30.66 30.66 0.5K
15:37 30.66 30.66 30.66 30.66 0.4K
15:38 30.63 30.63 30.63 30.63 0.9K
15:47 30.60 30.60 30.60 30.60 0.2K
15:48 30.67 30.67 30.67 30.67 1.7K
15:54 30.70 30.70 30.70 30.70 1.4K
15:57 30.66 30.66 30.66 30.66 0.7K
15:58 30.64 30.64 30.64 30.64 0.6K
15:59 30.73 30.74 30.72 30.74 9.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 30.93 31.44 30.39 31.09 0.1M
2025-09-26 30.85 31.02 30.53 30.74 0.0M
2025-09-25 31.08 31.12 30.43 30.85 0.1M
2025-09-24 31.76 32.34 31.03 31.38 0.0M
2025-09-23 33.00 33.19 31.30 31.36 0.1M
2025-09-22 32.32 32.97 31.71 32.86 0.1M
2025-09-19 33.99 34.09 31.70 32.39 0.2M
2025-09-18 32.69 34.80 32.32 33.95 0.1M
2025-09-17 33.10 33.93 32.10 32.99 0.1M
2025-09-16 34.36 34.44 32.77 32.94 0.1M
2025-09-15 34.03 34.74 33.68 34.58 0.1M
2025-09-12 33.58 34.00 33.06 33.93 0.1M
2025-09-11 34.54 35.74 33.59 33.77 0.1M
2025-09-10 35.18 35.87 34.23 34.54 0.1M
2025-09-09 37.51 37.98 34.91 35.17 0.1M
2025-09-08 37.65 38.72 37.12 37.82 0.2M
2025-09-05 38.81 38.97 37.44 37.71 0.1M
2025-09-04 36.78 39.37 36.78 38.74 0.2M
2025-09-03 35.01 37.06 34.69 36.78 0.2M
2025-09-02 35.00 36.42 34.35 35.02 0.1M
2025-08-29 36.95 37.38 35.17 35.63 0.1M
2025-08-28 36.99 38.19 36.48 36.95 0.1M
2025-08-27 34.70 37.19 34.47 36.78 0.2M
2025-08-26 37.00 39.17 33.06 33.95 0.2M
2025-08-25 32.59 34.29 31.88 34.03 0.2M
2025-08-22 32.32 33.36 29.20 32.59 0.1M
2025-08-21 31.32 32.64 31.27 32.02 0.0M
2025-08-20 32.18 32.51 31.22 31.32 0.0M
2025-08-19 32.44 32.84 31.83 32.43 0.0M
2025-08-18 31.78 32.27 31.07 32.21 0.0M
2025-08-15 32.80 32.80 31.29 31.97 0.0M
2025-08-14 32.63 33.06 32.00 32.69 0.0M
2025-08-13 32.16 33.49 31.99 33.33 0.0M
2025-08-12 31.49 32.09 31.10 31.80 0.1M
2025-08-11 31.42 31.45 30.85 31.16 0.0M
2025-08-08 30.62 32.47 30.62 31.56 0.1M
2025-08-07 30.76 30.99 30.06 30.48 0.0M
2025-08-06 30.44 30.65 30.14 30.45 0.0M
2025-08-05 29.87 30.77 29.35 30.37 0.1M
2025-08-04 29.50 29.71 29.13 29.65 0.0M
2025-08-01 29.97 29.97 28.44 29.09 0.1M
2025-07-31 29.40 30.73 29.32 30.52 0.1M
2025-07-30 29.64 30.11 29.17 29.54 0.0M
2025-07-29 30.49 30.49 29.07 29.51 0.0M
2025-07-28 30.11 30.20 29.49 30.08 0.1M
2025-07-25 30.44 31.09 29.93 29.99 0.0M
2025-07-24 31.60 31.70 30.40 30.42 0.1M
2025-07-23 31.92 32.00 31.18 31.65 0.1M
2025-07-22 31.56 32.12 31.16 31.77 0.1M
2025-07-21 31.04 31.99 30.79 31.24 0.0M
2025-07-18 31.02 31.02 30.15 30.83 0.0M
2025-07-17 30.18 30.87 30.00 30.74 0.1M
2025-07-16 30.42 30.42 29.55 30.11 0.0M
2025-07-15 30.47 30.47 29.71 29.83 0.1M
2025-07-14 30.25 30.73 30.25 30.26 0.0M
2025-07-11 30.34 30.45 29.89 30.18 0.1M
2025-07-10 30.33 31.33 30.33 30.66 0.1M
2025-07-09 30.86 31.05 30.32 30.39 0.0M
2025-07-08 32.37 32.86 30.84 30.90 0.1M
2025-07-07 32.69 33.04 32.00 32.16 0.1M
2025-07-03 33.30 33.40 32.79 32.95 0.0M
2025-07-02 33.07 33.45 32.56 33.14 0.1M
2025-07-01 33.01 33.68 32.55 33.04 0.1M
2025-06-30 33.40 34.01 33.19 33.39 0.2M
2025-06-27 31.15 33.41 31.03 33.21 0.3M
2025-06-26 30.73 31.43 30.41 31.15 0.1M
2025-06-25 30.48 30.86 30.15 30.65 0.1M
2025-06-24 30.01 30.92 29.85 30.36 0.1M
2025-06-23 29.09 29.96 28.25 29.96 0.1M
2025-06-20 29.54 29.92 28.98 29.22 0.1M
2025-06-18 29.63 30.43 29.14 29.23 0.1M
2025-06-17 29.38 29.96 29.35 29.78 0.1M
2025-06-16 30.46 30.76 29.67 29.87 0.1M
2025-06-13 31.45 31.89 30.13 30.18 0.1M
2025-06-12 33.05 33.40 31.72 32.07 0.1M
2025-06-11 34.51 34.51 33.04 33.33 0.1M
2025-06-10 33.94 34.34 33.05 34.14 0.1M
2025-06-09 34.00 34.63 33.23 33.96 0.1M
2025-06-06 33.50 34.50 33.02 33.83 0.1M
2025-06-05 33.53 33.99 32.03 33.25 0.2M
2025-06-04 33.01 34.44 32.80 33.72 0.6M
2025-06-03 31.46 33.21 30.01 32.87 0.7M
2025-06-02 26.48 27.06 26.09 27.01 0.1M
2025-05-30 26.01 26.68 25.52 26.48 0.0M
2025-05-29 27.85 27.86 26.04 26.29 0.1M
2025-05-28 26.90 27.83 26.70 27.72 0.1M
2025-05-27 26.24 26.96 26.23 26.88 0.1M
2025-05-23 25.03 25.96 25.00 25.94 0.1M
2025-05-22 25.83 26.18 25.72 25.80 0.1M
2025-05-21 25.84 26.34 25.41 25.81 0.0M
2025-05-20 26.31 26.73 26.12 26.42 0.0M
2025-05-19 25.69 26.39 25.00 26.34 0.1M
2025-05-16 26.95 27.86 25.28 26.21 0.1M
2025-05-15 24.01 29.40 23.93 27.93 0.2M
2025-05-14 24.13 24.54 23.96 24.07 0.0M
2025-05-13 24.29 24.70 23.60 24.31 0.1M
2025-05-12 24.45 24.76 23.54 23.95 0.0M
2025-05-09 23.36 23.85 22.68 22.94 0.0M
2025-05-08 23.47 23.91 23.32 23.42 0.0M
2025-05-07 23.18 23.30 22.71 23.00 0.0M
2025-05-06 22.88 23.37 22.35 22.94 0.0M
2025-05-05 23.36 23.64 22.80 22.80 0.0M
2025-05-02 23.37 23.64 22.31 23.36 0.1M
2025-05-01 22.34 22.51 21.82 21.94 0.0M
2025-04-30 20.87 22.61 20.23 22.33 0.1M
2025-04-29 20.52 20.79 19.91 20.67 0.0M
2025-04-28 20.37 20.85 20.32 20.70 0.1M
2025-04-25 20.71 21.01 20.39 20.50 0.0M
2025-04-24 19.88 20.97 19.44 20.83 0.1M
2025-04-23 20.36 21.01 19.80 19.99 0.1M
2025-04-22 20.75 21.00 19.49 19.91 0.1M
2025-04-21 19.59 20.02 19.12 19.76 0.0M
2025-04-17 19.18 20.00 19.18 19.84 0.1M
2025-04-16 19.17 19.54 18.75 19.09 0.0M
2025-04-15 19.73 20.42 19.47 19.59 0.1M
2025-04-14 20.78 20.78 19.13 19.86 0.1M
2025-04-11 19.83 19.83 18.50 19.58 0.1M
2025-04-10 20.05 20.37 18.79 19.96 0.1M
2025-04-09 18.06 21.47 18.06 20.61 0.1M
2025-04-08 20.21 20.26 17.98 18.32 0.1M
2025-04-07 18.39 19.80 18.29 19.14 0.1M
2025-04-04 18.56 19.55 16.82 19.25 0.1M
2025-04-03 20.74 20.80 18.91 19.51 0.1M
2025-04-02 21.19 23.00 21.19 22.59 0.1M
2025-04-01 21.98 22.12 21.20 21.42 0.0M
2025-03-31 21.89 22.48 21.06 22.14 0.1M
2025-03-28 23.14 23.19 21.65 22.63 0.1M
2025-03-27 21.20 23.14 21.09 22.77 0.1M
2025-03-26 21.34 21.64 20.28 21.18 0.1M
2025-03-25 22.16 23.00 21.34 21.34 0.1M
2025-03-24 21.57 22.64 21.17 22.34 0.1M
2025-03-21 19.72 21.10 19.72 21.05 0.3M
2025-03-20 20.93 21.73 19.82 20.11 0.2M
2025-03-19 22.57 22.57 20.94 21.26 0.1M
2025-03-18 22.00 25.37 21.01 22.16 0.2M
2025-03-17 20.87 21.97 20.87 21.54 0.1M
2025-03-14 20.14 20.98 20.12 20.65 0.1M
2025-03-13 20.92 20.92 19.60 19.72 0.1M
2025-03-12 20.91 21.03 20.17 20.97 0.1M
2025-03-11 21.87 22.35 20.36 20.40 0.1M
2025-03-10 23.05 23.42 21.59 21.73 0.1M
2025-03-07 25.22 25.22 23.01 23.63 0.2M
2025-03-06 24.12 25.75 23.03 25.04 0.1M
2025-03-05 23.71 24.46 23.39 24.35 0.1M
2025-03-04 23.29 24.10 22.24 23.89 0.1M
2025-03-03 24.71 25.01 23.04 23.73 0.1M
2025-02-28 24.25 25.09 23.88 24.63 0.1M
2025-02-27 24.12 24.73 23.39 23.86 0.1M
2025-02-26 24.81 25.27 24.11 24.11 0.1M
2025-02-25 25.40 25.77 24.50 24.73 0.1M
2025-02-24 25.80 25.81 24.88 25.35 0.1M
2025-02-21 27.02 27.02 25.38 25.41 0.1M
2025-02-20 27.81 28.29 26.59 26.71 0.0M
2025-02-19 28.60 29.02 27.85 27.87 0.1M
2025-02-18 28.26 28.92 28.26 28.88 0.1M
2025-02-14 28.19 28.54 27.70 28.19 0.1M
2025-02-13 27.33 27.97 27.08 27.90 0.1M
2025-02-12 27.60 27.98 27.15 27.28 0.1M
2025-02-11 27.76 29.41 27.52 28.03 0.2M
2025-02-10 26.48 28.29 25.70 27.83 0.3M
2025-02-07 24.12 24.20 22.82 23.91 0.1M
2025-02-06 24.10 24.67 23.66 24.34 0.1M
2025-02-05 24.95 24.95 23.59 23.77 0.1M
2025-02-04 24.61 25.15 24.24 25.04 0.1M
2025-02-03 25.17 25.36 23.86 24.39 0.1M
2025-01-31 26.12 26.36 25.18 25.90 0.1M
2025-01-30 26.55 27.10 26.06 26.17 0.0M
2025-01-29 26.55 26.59 25.70 26.39 0.1M
2025-01-28 26.11 26.92 26.11 26.61 0.1M
2025-01-27 26.36 27.00 25.52 26.06 0.1M
2025-01-24 26.41 27.00 26.04 26.91 0.1M
2025-01-23 26.58 27.22 26.58 26.86 0.1M
2025-01-22 27.04 27.49 26.75 26.93 0.0M
2025-01-21 27.11 27.11 26.72 26.92 0.0M
2025-01-17 26.86 27.00 26.62 26.70 0.1M
2025-01-16 26.28 27.00 26.28 26.57 0.1M
2025-01-15 27.02 27.05 26.03 26.39 0.1M
2025-01-14 26.43 26.75 25.13 26.05 0.1M
2025-01-13 25.41 26.53 25.08 26.29 0.1M
2025-01-10 25.82 26.44 25.36 26.40 0.1M
2025-01-08 26.02 26.21 25.42 26.17 0.1M
2025-01-07 26.86 26.88 25.76 26.02 0.1M
2025-01-06 26.49 27.00 26.45 26.55 0.1M
2025-01-03 26.15 26.60 25.65 26.49 0.1M
2025-01-02 26.30 26.51 25.58 25.98 0.1M