Citius Oncology, Inc. (CTOR)
NASDAQ: CTOR · Real-Time Price · USD
2.820
-0.430 (-13.23%)
At close: Jul 11, 2025, 4:00 PM
2.880
+0.060 (2.13%)
After-hours: Jul 11, 2025, 5:18 PM EDT
Citius Oncology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 3.12 | 3.20 | 2.85 | 3.07 | - | -5.57% | 320,248 |
Jul 10, 2025 | 4.28 | 4.28 | 3.00 | 3.25 | 3.25 | -25.12% | 874,943 |
Jul 9, 2025 | 4.37 | 4.56 | 4.11 | 4.34 | 4.34 | 1.88% | 246,067 |
Jul 8, 2025 | 4.70 | 4.80 | 4.14 | 4.26 | 4.26 | -9.55% | 263,518 |
Jul 7, 2025 | 5.23 | 5.24 | 4.60 | 4.71 | 4.71 | -10.96% | 546,383 |
Jul 3, 2025 | 4.91 | 5.89 | 4.90 | 5.29 | 5.29 | 1.34% | 647,470 |
Jul 2, 2025 | 5.00 | 5.44 | 4.73 | 5.22 | 5.22 | 0.58% | 753,005 |
Jul 1, 2025 | 4.39 | 5.45 | 4.25 | 5.19 | 5.19 | 19.31% | 1,482,526 |
Jun 30, 2025 | 4.52 | 4.86 | 4.06 | 4.35 | 4.35 | -3.33% | 1,191,132 |
Jun 27, 2025 | 3.52 | 6.19 | 3.52 | 4.50 | 4.50 | 28.57% | 11,577,096 |
Jun 26, 2025 | 2.82 | 3.52 | 2.66 | 3.50 | 3.50 | 26.81% | 1,728,208 |
Jun 25, 2025 | 2.75 | 2.99 | 2.43 | 2.76 | 2.76 | 3.76% | 8,413,467 |
Jun 24, 2025 | 2.83 | 3.26 | 2.37 | 2.66 | 2.66 | 6.40% | 1,747,420 |
Jun 23, 2025 | 2.83 | 3.07 | 2.37 | 2.50 | 2.50 | -4.94% | 1,921,738 |
Jun 20, 2025 | 1.57 | 3.43 | 1.57 | 2.63 | 2.63 | 69.68% | 19,818,378 |
Jun 18, 2025 | 1.46 | 1.58 | 1.35 | 1.55 | 1.55 | 6.90% | 176,527 |
Jun 17, 2025 | 1.33 | 1.47 | 1.23 | 1.45 | 1.45 | 4.32% | 1,316,261 |
Jun 16, 2025 | 1.47 | 1.48 | 1.37 | 1.39 | 1.39 | -5.44% | 168,193 |
Jun 13, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | - | 130,707 |
Jun 12, 2025 | 1.43 | 1.52 | 1.39 | 1.47 | 1.47 | 3.52% | 338,927 |
Jun 11, 2025 | 1.30 | 1.46 | 1.20 | 1.42 | 1.42 | 10.94% | 468,658 |
Jun 10, 2025 | 1.14 | 1.40 | 1.11 | 1.28 | 1.28 | 4.07% | 776,891 |
Jun 9, 2025 | 1.23 | 1.31 | 1.09 | 1.23 | 1.23 | 17.14% | 12,501,543 |
Jun 6, 2025 | 0.97 | 1.09 | 0.97 | 1.05 | 1.05 | 8.25% | 126,518 |
Jun 5, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 3.38% | 38,323 |
Jun 4, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 2.55% | 38,465 |
Jun 3, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | 2.80% | 29,834 |
Jun 2, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -1.10% | 15,288 |
May 30, 2025 | 0.84 | 0.91 | 0.83 | 0.90 | 0.90 | 1.09% | 23,965 |
May 29, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | -0.41% | 29,537 |
May 28, 2025 | 0.95 | 0.95 | 0.85 | 0.89 | 0.89 | 0.45% | 18,389 |
May 27, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -2.20% | 9,826 |
May 23, 2025 | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | - | 13,910 |
May 22, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 3.94% | 23,853 |
May 21, 2025 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -1.63% | 57,334 |
May 20, 2025 | 0.89 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 15,999 |
May 19, 2025 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | 0.67% | 55,087 |
May 16, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | 2.12% | 43,712 |
May 15, 2025 | 0.91 | 0.92 | 0.85 | 0.89 | 0.89 | -0.58% | 21,579 |
May 14, 2025 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | -2.83% | 72,188 |
May 13, 2025 | 0.90 | 0.94 | 0.85 | 0.92 | 0.92 | 2.59% | 103,758 |
May 12, 2025 | 0.85 | 0.95 | 0.83 | 0.89 | 0.89 | 4.82% | 137,954 |
May 9, 2025 | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | 0.83% | 74,203 |
May 8, 2025 | 0.85 | 0.94 | 0.82 | 0.85 | 0.85 | -0.24% | 48,482 |
May 7, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -2.51% | 33,193 |
May 6, 2025 | 0.90 | 0.91 | 0.84 | 0.87 | 0.87 | -1.27% | 27,004 |
May 5, 2025 | 0.92 | 0.95 | 0.84 | 0.88 | 0.88 | -4.86% | 31,168 |
May 2, 2025 | 0.95 | 0.98 | 0.91 | 0.93 | 0.93 | 3.93% | 102,484 |
May 1, 2025 | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | 2.51% | 75,728 |
Apr 30, 2025 | 0.89 | 0.89 | 0.81 | 0.87 | 0.87 | -2.89% | 59,707 |