Citius Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.20	0.21	0.16	0.17	0.17	-11.42%	4,247,693
Nov 19, 2024	0.23	0.23	0.19	0.19	0.19	-14.45%	3,914,274
Nov 18, 2024	0.20	0.24	0.19	0.22	0.22	12.10%	12,642,300
Nov 15, 2024	0.32	0.33	0.19	0.20	0.20	-39.10%	11,263,775
Nov 14, 2024	0.33	0.37	0.25	0.33	0.33	-14.86%	5,523,819
Nov 13, 2024	0.49	0.49	0.38	0.39	0.39	-20.01%	2,425,495
Nov 12, 2024	0.47	0.51	0.46	0.48	0.48	7.35%	2,839,806
Nov 11, 2024	0.46	0.49	0.41	0.45	0.45	9.16%	4,365,850
Nov 8, 2024	0.42	0.44	0.39	0.41	0.41	7.67%	2,425,747
Nov 7, 2024	0.36	0.42	0.36	0.38	0.38	10.14%	3,015,739
Nov 6, 2024	0.35	0.37	0.31	0.35	0.35	-0.77%	745,876
Nov 5, 2024	0.35	0.36	0.34	0.35	0.35	0.20%	355,951
Nov 4, 2024	0.36	0.37	0.35	0.35	0.35	-2.76%	536,306
Nov 1, 2024	0.37	0.38	0.35	0.36	0.36	-3.70%	543,367
Oct 31, 2024	0.40	0.40	0.37	0.37	0.37	-7.91%	462,075
Oct 30, 2024	0.39	0.42	0.38	0.40	0.40	3.66%	688,805
Oct 29, 2024	0.37	0.39	0.37	0.39	0.39	5.54%	491,662
Oct 28, 2024	0.36	0.37	0.36	0.37	0.37	1.62%	418,090
Oct 25, 2024	0.34	0.38	0.34	0.36	0.36	5.20%	720,398
Oct 24, 2024	0.36	0.36	0.33	0.35	0.35	-3.11%	1,273,162
Oct 23, 2024	0.37	0.38	0.35	0.36	0.36	-3.22%	581,052
Oct 22, 2024	0.38	0.39	0.36	0.37	0.37	-3.96%	599,139
Oct 21, 2024	0.40	0.40	0.38	0.38	0.38	-1.74%	351,246
Oct 18, 2024	0.42	0.42	0.39	0.39	0.39	-4.63%	974,194
Oct 17, 2024	0.41	0.42	0.36	0.41	0.41	-0.49%	766,112
Oct 16, 2024	0.37	0.41	0.37	0.41	0.41	10.13%	956,690
Oct 15, 2024	0.36	0.39	0.36	0.37	0.37	5.23%	1,032,879
Oct 14, 2024	0.37	0.37	0.34	0.36	0.36	-3.19%	1,661,148
Oct 11, 2024	0.40	0.41	0.37	0.37	0.37	-8.22%	1,109,426
Oct 10, 2024	0.39	0.40	0.38	0.40	0.40	2.01%	869,190
Oct 9, 2024	0.39	0.41	0.38	0.39	0.39	0.98%	661,703
Oct 8, 2024	0.40	0.42	0.38	0.39	0.39	-1.67%	864,401
Oct 7, 2024	0.43	0.43	0.39	0.40	0.40	-8.99%	1,767,258
Oct 4, 2024	0.45	0.46	0.43	0.43	0.43	-2.60%	822,587
Oct 3, 2024	0.45	0.47	0.43	0.45	0.45	-5.09%	771,571
Oct 2, 2024	0.49	0.49	0.43	0.47	0.47	0.30%	1,088,210
Oct 1, 2024	0.50	0.51	0.44	0.47	0.47	-6.49%	1,536,137
Sep 30, 2024	0.51	0.54	0.49	0.50	0.50	-4.08%	928,608
Sep 27, 2024	0.52	0.54	0.50	0.52	0.52	0.95%	763,900
Sep 26, 2024	0.51	0.52	0.50	0.52	0.52	0.14%	872,285
Sep 25, 2024	0.53	0.54	0.50	0.52	0.52	-4.39%	1,095,491
Sep 24, 2024	0.55	0.55	0.52	0.54	0.54	-1.98%	979,521
Sep 23, 2024	0.61	0.61	0.54	0.55	0.55	-3.33%	2,672,775
Sep 20, 2024	0.57	0.58	0.54	0.57	0.57	3.98%	1,641,581
Sep 19, 2024	0.54	0.58	0.52	0.55	0.55	7.47%	1,874,400
Sep 18, 2024	0.50	0.52	0.50	0.51	0.51	1.80%	415,411
Sep 17, 2024	0.51	0.53	0.50	0.50	0.50	-0.75%	693,427
Sep 16, 2024	0.51	0.53	0.49	0.50	0.50	-2.90%	750,517
Sep 13, 2024	0.52	0.53	0.51	0.52	0.52	0.46%	540,552
Sep 12, 2024	0.53	0.54	0.51	0.52	0.52	-2.36%	538,012
Sep 11, 2024	0.54	0.54	0.48	0.53	0.53	-1.51%	678,904
Sep 10, 2024	0.55	0.55	0.52	0.54	0.54	2.30%	485,765
Sep 9, 2024	0.53	0.56	0.52	0.53	0.53	-0.75%	510,059
Sep 6, 2024	0.54	0.57	0.52	0.53	0.53	-1.85%	867,471
Sep 5, 2024	0.57	0.58	0.54	0.54	0.54	-1.82%	510,386
Sep 4, 2024	0.57	0.59	0.54	0.55	0.55	0.53%	752,799
Sep 3, 2024	0.58	0.59	0.53	0.55	0.55	-4.02%	655,451
Aug 30, 2024	0.57	0.59	0.56	0.57	0.57	0.60%	310,072
Aug 29, 2024	0.58	0.59	0.56	0.57	0.57	-1.89%	461,270
Aug 28, 2024	0.59	0.60	0.56	0.58	0.58	-2.43%	773,078
Aug 27, 2024	0.66	0.67	0.59	0.59	0.59	-12.96%	1,290,244
Aug 26, 2024	0.60	0.68	0.59	0.68	0.68	14.29%	1,781,045
Aug 23, 2024	0.56	0.62	0.56	0.60	0.60	3.79%	949,201
Aug 22, 2024	0.60	0.60	0.56	0.57	0.57	-4.07%	1,050,459
Aug 21, 2024	0.61	0.62	0.58	0.60	0.60	-0.94%	658,437
Aug 20, 2024	0.65	0.65	0.59	0.60	0.60	-5.76%	1,300,915
Aug 19, 2024	0.58	0.67	0.58	0.64	0.64	6.15%	1,943,996
Aug 16, 2024	0.59	0.62	0.58	0.60	0.60	2.87%	1,146,976
Aug 15, 2024	0.60	0.62	0.58	0.59	0.59	-0.64%	1,314,422
Aug 14, 2024	0.61	0.63	0.57	0.59	0.59	-3.33%	1,944,582
Aug 13, 2024	0.65	0.66	0.55	0.61	0.61	-11.69%	4,035,714
Aug 12, 2024	0.79	0.80	0.68	0.69	0.69	-11.38%	3,410,995
Aug 9, 2024	0.89	0.93	0.76	0.78	0.78	-12.36%	3,151,305
Aug 8, 2024	0.88	0.91	0.75	0.89	0.89	-1.76%	5,965,766
Aug 7, 2024	1.03	1.04	0.83	0.91	0.91	-11.19%	3,373,027
Aug 6, 2024	0.95	1.05	0.90	1.02	1.02	9.40%	3,840,745
Aug 5, 2024	0.80	0.97	0.74	0.93	0.93	2.86%	5,186,290
Aug 2, 2024	0.90	0.93	0.86	0.91	0.91	0.12%	1,219,157
Aug 1, 2024	0.92	0.93	0.88	0.91	0.91	0.04%	1,312,330
Jul 31, 2024	0.92	0.96	0.91	0.91	0.91	-2.79%	1,319,963
Jul 30, 2024	1.00	1.00	0.92	0.93	0.93	-5.50%	1,637,172
Jul 29, 2024	0.98	1.03	0.96	0.99	0.99	2.63%	2,669,683
Jul 26, 2024	0.96	0.96	0.92	0.96	0.96	3.13%	1,035,968
Jul 25, 2024	0.95	0.96	0.85	0.93	0.93	0.31%	2,276,652
Jul 24, 2024	0.97	1.02	0.92	0.93	0.93	-0.23%	3,674,760
Jul 23, 2024	0.86	0.96	0.84	0.93	0.93	9.14%	3,845,015
Jul 22, 2024	0.80	0.87	0.77	0.85	0.85	7.63%	2,044,299
Jul 19, 2024	0.84	0.84	0.77	0.79	0.79	-4.21%	1,729,640
Jul 18, 2024	0.84	0.88	0.82	0.83	0.83	0.80%	1,693,756
Jul 17, 2024	0.89	0.89	0.78	0.82	0.82	-3.53%	3,125,425
Jul 16, 2024	0.78	0.87	0.77	0.85	0.85	11.07%	3,201,713
Jul 15, 2024	0.73	0.78	0.73	0.77	0.77	4.28%	2,601,783
Jul 12, 2024	0.77	0.78	0.72	0.73	0.73	-4.97%	2,335,787
Jul 11, 2024	0.77	0.79	0.71	0.77	0.77	3.55%	3,660,995
Jul 10, 2024	0.72	0.77	0.65	0.75	0.75	10.29%	6,291,564
Jul 9, 2024	0.64	0.69	0.62	0.68	0.68	12.34%	3,576,931
Jul 8, 2024	0.56	0.62	0.55	0.60	0.60	13.74%	2,656,218
Jul 5, 2024	0.51	0.55	0.49	0.53	0.53	9.02%	1,397,521
Jul 3, 2024	0.52	0.53	0.48	0.49	0.49	-5.21%	1,352,077
Jul 2, 2024	0.56	0.56	0.50	0.51	0.51	-5.74%	2,276,984