ストックスクリーナーアプリを入手
20.02
4.54%
0.87
Citi Trends Inc (CTRN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $20.08 | $19.11 | $0.965 | 101,798.0 | +4.54% |
| 2024-11-26 | $19.81 | $18.87 | $0.9399 | 141,630.0 | -2.12% |
| 2024-11-25 | $19.87 | $19.06 | $0.81 | 82,925.0 | +3.41% |
| 2024-11-22 | $18.98 | $17.86 | $1.12 | 83,676.0 | +5.76% |
| 2024-11-21 | $18.19 | $17.55 | $0.64 | 87,719.0 | +0.17% |
| 2024-11-20 | $18.05 | $17.31 | $0.74 | 122,094.0 | +0.39% |
| 2024-11-19 | $18.28 | $16.84 | $1.44 | 254,685.0 | +8.97% |
| 2024-11-18 | $16.96 | $16.18 | $0.78 | 95,661.0 | -3.00% |
| 2024-11-15 | $17.12 | $16.66 | $0.46 | 49,317.0 | -1.00% |
| 2024-11-14 | $18.67 | $16.63 | $2.04 | 330,944.0 | -8.99% |
| 2024-11-13 | $19.43 | $18.62 | $0.81 | 36,813.0 | -0.53% |
| 2024-11-12 | $19.08 | $18.61 | $0.465 | 40,851.0 | -1.21% |
| 2024-11-11 | $19.20 | $18.48 | $0.715 | 50,921.0 | -0.31% |
| 2024-11-08 | $19.49 | $18.87 | $0.62 | 42,318.0 | -2.70% |
| 2024-11-07 | $19.98 | $19.49 | $0.49 | 73,441.0 | -0.31% |
| 2024-11-06 | $21.00 | $19.65 | $1.35 | 81,882.0 | +1.44% |
| 2024-11-05 | $19.44 | $18.84 | $0.605 | 44,010.0 | +1.73% |
| 2024-11-04 | $19.41 | $18.93 | $0.4825 | 47,796.0 | +1.06% |
| 2024-11-01 | $19.20 | $18.62 | $0.58 | 53,690.0 | -0.21% |
| 2024-10-31 | $19.40 | $18.84 | $0.5596 | 67,682.0 | -2.83% |
| 2024-10-30 | $20.37 | $19.31 | $1.06 | 55,228.0 | -2.31% |
| 2024-10-29 | $20.02 | $19.68 | $0.34 | 43,703.0 | -0.05% |
Citi Trends Inc (CTRN) 株の年ごとの株価履歴
この詳細な分析では、Citi Trends Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCTRN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Citi Trends Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCiti Trends Inc (CTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $21.00 | $16.18 | $4.82 | 1,923,969.0 | +5.98% |
| 2024-10 | $20.47 | $17.70 | $2.77 | 1,503,422.0 | +2.83% |
| 2024-09 | $18.96 | $13.65 | $5.31 | 3,569,285.0 | +28.46% |
| 2024-08 | $19.80 | $13.98 | $5.82 | 4,366,841.0 | -27.08% |
| 2024-07 | $21.45 | $18.33 | $3.12 | 3,709,829.0 | -7.76% |
| 2024-06 | $26.75 | $20.82 | $5.93 | 4,420,540.0 | -12.98% |
| 2024-05 | $25.03 | $20.70 | $4.33 | 2,015,860.0 | +13.95% |
| 2024-04 | $28.01 | $20.79 | $7.22 | 1,808,391.0 | -20.97% |
| 2024-03 | $32.90 | $26.47 | $6.43 | 2,193,544.0 | -12.48% |
| 2024-02 | $31.19 | $27.03 | $4.16 | 1,142,774.0 | +15.11% |
| 2024-01 | $29.95 | $26.25 | $3.70 | 1,318,549.0 | -4.77% |
2023年のCiti Trends Inc (CTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $28.52 | $22.27 | $6.25 | 1,351,056.0 | +18.43% |
| 2023-11 | $26.64 | $21.49 | $5.15 | 2,017,634.0 | -0.91% |
| 2023-10 | $24.99 | $20.86 | $4.13 | 1,300,163.0 | +8.46% |
| 2023-09 | $23.00 | $19.91 | $3.09 | 1,804,456.0 | +2.73% |
| 2023-08 | $25.90 | $18.25 | $7.65 | 2,278,988.0 | +14.75% |
| 2023-07 | $19.93 | $16.19 | $3.73 | 1,453,239.0 | +6.74% |
| 2023-06 | $19.02 | $14.21 | $4.81 | 4,210,043.0 | +20.79% |
| 2023-05 | $18.26 | $14.43 | $3.83 | 3,698,291.0 | -15.30% |
| 2023-04 | $19.99 | $17.05 | $2.94 | 2,597,734.0 | -9.25% |
| 2023-03 | $28.48 | $17.43 | $11.05 | 4,410,622.0 | -32.17% |
| 2023-02 | $34.94 | $26.53 | $8.41 | 1,926,299.0 | -10.93% |
| 2023-01 | $32.49 | $26.20 | $6.29 | 2,280,831.0 | +18.88% |
2022年のCiti Trends Inc (CTRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $31.66 | $25.77 | $5.89 | 2,796,165.0 | -12.38% |
| 2022-11 | $30.99 | $18.76 | $12.23 | 4,487,760.0 | +33.66% |
| 2022-10 | $23.29 | $15.59 | $7.70 | 3,641,571.0 | +45.78% |
| 2022-09 | $22.53 | $15.48 | $7.05 | 5,054,033.0 | -23.22% |
| 2022-08 | $35.24 | $19.13 | $16.11 | 6,766,318.0 | -17.82% |
| 2022-07 | $26.36 | $20.41 | $5.94 | 4,032,180.0 | +3.93% |
| 2022-06 | $30.63 | $22.66 | $7.97 | 7,474,526.0 | -20.85% |
| 2022-05 | $34.50 | $21.70 | $12.80 | 14,691,397.0 | +6.83% |
| 2022-04 | $34.00 | $26.63 | $7.37 | 12,196,688.0 | -8.67% |
| 2022-03 | $39.71 | $30.51 | $9.20 | 13,931,392.0 | -17.92% |
| 2022-02 | $52.11 | $35.08 | $17.03 | 7,081,127.0 | -23.42% |
| 2022-01 | $97.14 | $45.45 | $51.69 | 9,426,834.0 | -48.58% |
1.31%
1.87%
大文字化:
|
ボリューム (24 時間):