Citius Oncology, Inc. (CTOR)
NASDAQ: CTOR · Real-Time Price · USD
1.430
-0.090 (-5.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.63 | 1.64 | 1.46 | 1.52 | 1.52 | -9.52% | 225,371 |
| Sep 24, 2024 | 1.78 | 1.80 | 1.47 | 1.68 | 1.68 | -7.69% | 243,405 |
| Sep 23, 2024 | 1.86 | 1.91 | 1.61 | 1.82 | 1.82 | 13.75% | 1,946,893 |
| Sep 20, 2024 | 1.51 | 1.65 | 1.51 | 1.60 | 1.60 | -4.19% | 677,296 |
| Sep 19, 2024 | 1.64 | 1.73 | 1.56 | 1.67 | 1.67 | 7.74% | 171,525 |
| Sep 18, 2024 | 1.58 | 1.68 | 1.55 | 1.55 | 1.55 | -4.91% | 70,086 |
| Sep 17, 2024 | 1.64 | 1.67 | 1.53 | 1.63 | 1.63 | - | 35,772 |
| Sep 16, 2024 | 1.69 | 1.72 | 1.62 | 1.63 | 1.63 | - | 67,396 |
| Sep 13, 2024 | 1.66 | 1.79 | 1.63 | 1.63 | 1.63 | -0.61% | 71,903 |
| Sep 12, 2024 | 1.64 | 1.70 | 1.61 | 1.64 | 1.64 | -2.96% | 92,493 |
| Sep 11, 2024 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -5.06% | 49,248 |
| Sep 10, 2024 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | 2.30% | 21,900 |
| Sep 9, 2024 | 1.73 | 1.74 | 1.59 | 1.74 | 1.74 | -1.69% | 31,402 |
| Sep 6, 2024 | 1.80 | 1.86 | 1.65 | 1.77 | 1.77 | -5.60% | 68,758 |
| Sep 5, 2024 | 1.74 | 1.93 | 1.70 | 1.88 | 1.88 | 8.38% | 110,770 |
| Sep 4, 2024 | 1.70 | 1.81 | 1.67 | 1.73 | 1.73 | 1.76% | 55,123 |
| Sep 3, 2024 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | -3.95% | 50,371 |
| Aug 30, 2024 | 1.85 | 1.88 | 1.73 | 1.77 | 1.77 | - | 69,243 |
| Aug 29, 2024 | 1.62 | 1.79 | 1.53 | 1.77 | 1.77 | 9.26% | 94,362 |
| Aug 28, 2024 | 1.80 | 1.89 | 1.60 | 1.62 | 1.62 | -11.48% | 156,349 |
| Aug 27, 2024 | 2.08 | 2.10 | 1.80 | 1.83 | 1.83 | -10.29% | 117,383 |
| Aug 26, 2024 | 1.90 | 2.04 | 1.80 | 2.04 | 2.04 | 9.09% | 168,723 |
| Aug 23, 2024 | 1.81 | 1.88 | 1.76 | 1.87 | 1.87 | 1.63% | 150,332 |
| Aug 22, 2024 | 1.89 | 1.97 | 1.77 | 1.84 | 1.84 | -4.66% | 99,991 |
| Aug 21, 2024 | 2.01 | 2.15 | 1.81 | 1.93 | 1.93 | -4.46% | 192,444 |
| Aug 20, 2024 | 1.90 | 2.15 | 1.67 | 2.02 | 2.02 | 3.06% | 527,422 |
| Aug 19, 2024 | 1.96 | 2.13 | 1.89 | 1.96 | 1.96 | -2.00% | 313,224 |
| Aug 16, 2024 | 2.27 | 2.27 | 1.88 | 2.00 | 2.00 | -11.11% | 908,759 |
| Aug 15, 2024 | 2.20 | 2.48 | 2.04 | 2.25 | 2.25 | -8.91% | 687,100 |
| Aug 14, 2024 | 2.87 | 2.87 | 2.40 | 2.47 | 2.47 | -22.81% | 840,977 |
| Aug 13, 2024 | 3.35 | 4.42 | 2.65 | 3.20 | 3.20 | -92.10% | 2,415,988 |
| Aug 12, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 9, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 8, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 7, 2024 | 44.17 | 47.00 | 34.00 | 40.50 | 40.50 | 8.00% | 175,269 |
| Aug 6, 2024 | 29.36 | 49.00 | 25.48 | 37.50 | 37.50 | 3.99% | 498,332 |
| Aug 5, 2024 | 15.73 | 46.94 | 12.94 | 36.06 | 36.06 | 192.93% | 2,223,960 |
| Aug 2, 2024 | 11.11 | 13.97 | 11.11 | 12.31 | 12.31 | 8.08% | 12,429 |
| Aug 1, 2024 | 10.91 | 11.39 | 10.65 | 11.39 | 11.39 | 5.56% | 1,302 |
| Jul 31, 2024 | 10.88 | 12.31 | 9.54 | 10.79 | 10.79 | -5.68% | 19,180 |
| Jul 30, 2024 | 11.41 | 11.50 | 11.41 | 11.44 | 11.44 | 0.18% | 11,707 |
| Jul 29, 2024 | 11.44 | 11.44 | 11.42 | 11.42 | 11.42 | -0.52% | 2,514 |
| Jul 26, 2024 | 11.44 | 11.48 | 11.43 | 11.48 | 11.48 | -0.43% | 700 |
| Jul 25, 2024 | 11.48 | 11.54 | 11.48 | 11.53 | 11.53 | 0.44% | 54,878 |
| Jul 24, 2024 | 11.43 | 11.48 | 11.42 | 11.48 | 11.48 | 0.44% | 7,308 |
| Jul 23, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.17% | 102 |
| Jul 22, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% | 101 |
| Jul 19, 2024 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 0.09% | 3,666 |
| Jul 18, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Jul 17, 2024 | 11.41 | 11.43 | 11.41 | 11.43 | 11.43 | 0.04% | 214 |
| Jul 16, 2024 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.05% | 12,855 |
| Jul 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.08% | 46,623 |
| Jul 12, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 14 |
| Jul 11, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 0.35% | 11,713 |
| Jul 10, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 105 |
| Jul 9, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% | 118 |
| Jul 8, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 116 |
| Jul 5, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% | 138 |
| Jul 3, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% | 113 |
| Jul 2, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| Jul 1, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 71 |
| Jun 28, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 27 |
| Jun 27, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 10 |
| Jun 26, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 1 |
| Jun 25, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 10,798 |
| Jun 24, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 2,530 |
| Jun 21, 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 0.09% | 7,440 |
| Jun 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jun 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 27 |
| Jun 17, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 14 |
| Jun 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
| Jun 13, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 110 |
| Jun 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 4 |
| Jun 11, 2024 | 11.37 | 11.37 | 11.35 | 11.35 | 11.35 | - | 21,790 |
| Jun 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% | 100,008 |
| Jun 7, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 88 |
| Jun 6, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% | 142,002 |
| Jun 5, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 90,000 |
| Jun 4, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 113 |
| Jun 3, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 6 |
| May 31, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% | 26,565 |
| May 30, 2024 | 11.33 | 11.36 | 11.30 | 11.36 | 11.36 | 0.26% | 26,667 |
| May 29, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 65 |
| May 28, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 25,707 |
| May 24, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 1 |
| May 23, 2024 | 11.25 | 11.33 | 11.25 | 11.33 | 11.33 | 0.53% | 1,172 |
| May 22, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 40 |
| May 21, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.71% | 330 |
| May 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 47 |
| May 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 99 |
| May 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 13 |
| May 15, 2024 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | -0.09% | 203 |
| May 14, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 107 |
| May 13, 2024 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 0.18% | 1,621 |
| May 10, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 116 |
| May 9, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 64 |
| May 8, 2024 | 11.22 | 11.66 | 11.16 | 11.18 | 11.18 | - | 6,805 |
| May 7, 2024 | 11.24 | 11.90 | 11.18 | 11.18 | 11.18 | -0.18% | 6,967 |
| May 6, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 413 |
| May 3, 2024 | 11.22 | 11.35 | 11.16 | 11.16 | 11.16 | - | 2,798 |