Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
1.800
-0.050 (-2.70%)
At close: Feb 21, 2025, 4:00 PM
1.780
-0.020 (-1.11%)
After-hours: Feb 21, 2025, 6:11 PM EST
Citius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.89 | 1.91 | 1.60 | 1.80 | 1.80 | -2.70% | 130,429 |
| Feb 20, 2025 | 2.19 | 2.19 | 1.47 | 1.85 | 1.85 | -13.95% | 454,071 |
| Feb 19, 2025 | 2.75 | 2.97 | 2.01 | 2.15 | 2.15 | -12.96% | 1,561,300 |
| Feb 18, 2025 | 2.55 | 2.66 | 2.42 | 2.47 | 2.47 | -8.18% | 152,911 |
| Feb 14, 2025 | 2.71 | 2.82 | 2.64 | 2.69 | 2.69 | -0.37% | 98,489 |
| Feb 13, 2025 | 2.68 | 2.85 | 2.58 | 2.70 | 2.70 | 3.05% | 104,569 |
| Feb 12, 2025 | 2.62 | 2.68 | 2.55 | 2.62 | 2.62 | -0.38% | 40,709 |
| Feb 11, 2025 | 2.67 | 2.73 | 2.55 | 2.63 | 2.63 | -2.59% | 50,898 |
| Feb 10, 2025 | 2.67 | 2.84 | 2.58 | 2.70 | 2.70 | 1.12% | 94,964 |
| Feb 7, 2025 | 2.65 | 2.75 | 2.58 | 2.67 | 2.67 | 0.75% | 54,010 |
| Feb 6, 2025 | 2.67 | 2.69 | 2.51 | 2.65 | 2.65 | - | 101,631 |
| Feb 5, 2025 | 2.62 | 2.65 | 2.50 | 2.65 | 2.65 | 2.32% | 56,731 |
| Feb 4, 2025 | 2.69 | 2.70 | 2.51 | 2.59 | 2.59 | -3.72% | 75,147 |
| Feb 3, 2025 | 2.65 | 2.74 | 2.60 | 2.69 | 2.69 | - | 50,799 |
| Jan 31, 2025 | 2.79 | 2.83 | 2.65 | 2.69 | 2.69 | -4.95% | 87,881 |
| Jan 30, 2025 | 2.83 | 2.90 | 2.60 | 2.83 | 2.83 | 1.43% | 101,272 |
| Jan 29, 2025 | 2.88 | 3.05 | 2.70 | 2.79 | 2.79 | -4.12% | 117,997 |
| Jan 28, 2025 | 3.02 | 3.13 | 2.80 | 2.91 | 2.91 | -3.64% | 109,723 |
| Jan 27, 2025 | 3.27 | 3.35 | 3.02 | 3.02 | 3.02 | -8.48% | 88,854 |
| Jan 24, 2025 | 3.02 | 3.40 | 3.02 | 3.30 | 3.30 | 4.76% | 165,492 |
| Jan 23, 2025 | 3.12 | 3.18 | 3.00 | 3.15 | 3.15 | - | 50,833 |
| Jan 22, 2025 | 3.26 | 3.26 | 3.11 | 3.15 | 3.15 | -3.08% | 76,321 |
| Jan 21, 2025 | 3.25 | 3.29 | 3.14 | 3.25 | 3.25 | -1.52% | 61,389 |
| Jan 17, 2025 | 3.28 | 3.31 | 3.13 | 3.30 | 3.30 | 1.23% | 78,596 |
| Jan 16, 2025 | 3.27 | 3.44 | 3.13 | 3.26 | 3.26 | -4.12% | 106,853 |
| Jan 15, 2025 | 3.64 | 3.69 | 3.31 | 3.40 | 3.40 | -4.49% | 73,908 |
| Jan 14, 2025 | 3.43 | 3.73 | 3.38 | 3.56 | 3.56 | 2.01% | 109,448 |
| Jan 13, 2025 | 3.66 | 3.75 | 3.43 | 3.49 | 3.49 | -3.86% | 118,400 |
| Jan 10, 2025 | 3.76 | 3.82 | 3.55 | 3.63 | 3.63 | -2.16% | 85,268 |
| Jan 8, 2025 | 3.91 | 3.99 | 3.61 | 3.71 | 3.71 | -15.10% | 194,004 |
| Jan 7, 2025 | 3.92 | 4.43 | 3.92 | 4.37 | 4.37 | 11.76% | 180,979 |
| Jan 6, 2025 | 3.97 | 4.10 | 3.86 | 3.91 | 3.91 | -1.76% | 102,416 |
| Jan 3, 2025 | 3.86 | 4.14 | 3.75 | 3.98 | 3.98 | 2.58% | 156,355 |
| Jan 2, 2025 | 3.95 | 4.51 | 3.70 | 3.88 | 3.88 | -3.00% | 234,276 |
| Dec 31, 2024 | 4.05 | 5.95 | 3.97 | 4.00 | 4.00 | 2.30% | 1,102,378 |
| Dec 30, 2024 | 3.75 | 4.40 | 3.40 | 3.91 | 3.91 | 6.25% | 378,134 |
| Dec 27, 2024 | 3.35 | 3.73 | 3.24 | 3.68 | 3.68 | 11.18% | 186,215 |
| Dec 26, 2024 | 3.15 | 3.35 | 3.05 | 3.31 | 3.31 | 5.75% | 103,801 |
| Dec 24, 2024 | 2.89 | 3.16 | 2.89 | 3.13 | 3.13 | 7.56% | 71,299 |
| Dec 23, 2024 | 2.59 | 3.04 | 2.59 | 2.91 | 2.91 | 11.92% | 132,084 |
| Dec 20, 2024 | 2.51 | 2.74 | 2.48 | 2.60 | 2.60 | 1.17% | 100,117 |
| Dec 19, 2024 | 2.53 | 2.68 | 2.47 | 2.57 | 2.57 | -0.77% | 55,935 |
| Dec 18, 2024 | 2.72 | 2.79 | 2.44 | 2.59 | 2.59 | -5.13% | 139,612 |
| Dec 17, 2024 | 2.58 | 2.85 | 2.44 | 2.73 | 2.73 | 5.81% | 131,316 |
| Dec 16, 2024 | 2.78 | 2.84 | 2.58 | 2.58 | 2.58 | -7.53% | 163,420 |
| Dec 13, 2024 | 2.86 | 2.89 | 2.65 | 2.79 | 2.79 | -2.45% | 113,029 |
| Dec 12, 2024 | 3.00 | 3.10 | 2.77 | 2.86 | 2.86 | -6.54% | 117,365 |
| Dec 11, 2024 | 3.24 | 3.31 | 2.93 | 3.06 | 3.06 | -6.42% | 123,394 |
| Dec 10, 2024 | 3.35 | 3.38 | 3.17 | 3.27 | 3.27 | -1.51% | 68,117 |
| Dec 9, 2024 | 3.54 | 3.58 | 3.29 | 3.32 | 3.32 | -5.68% | 118,206 |
| Dec 6, 2024 | 3.66 | 3.69 | 3.35 | 3.52 | 3.52 | -3.83% | 110,458 |
| Dec 5, 2024 | 3.65 | 3.80 | 3.53 | 3.66 | 3.66 | 0.55% | 110,114 |
| Dec 4, 2024 | 3.48 | 3.75 | 3.15 | 3.64 | 3.64 | 2.54% | 173,027 |
| Dec 3, 2024 | 3.34 | 3.84 | 3.26 | 3.55 | 3.55 | 10.25% | 336,993 |
| Dec 2, 2024 | 3.31 | 3.32 | 2.98 | 3.22 | 3.22 | -3.01% | 285,268 |
| Nov 29, 2024 | 3.49 | 3.60 | 3.26 | 3.32 | 3.32 | -7.78% | 180,476 |
| Nov 27, 2024 | 3.60 | 4.11 | 3.50 | 3.60 | 3.60 | -13.25% | 421,063 |
| Nov 26, 2024 | 3.58 | 4.25 | 2.55 | 4.15 | 4.15 | 24.33% | 1,726,160 |
| Nov 25, 2024 | 4.60 | 4.61 | 3.28 | 3.34 | 3.34 | -0.21% | 5,907,753 |
| Nov 22, 2024 | 3.35 | 3.75 | 2.74 | 3.35 | 3.35 | -18.95% | 645,576 |
| Nov 21, 2024 | 4.24 | 4.50 | 3.82 | 4.13 | 4.13 | -2.85% | 183,653 |
| Nov 20, 2024 | 5.00 | 5.22 | 4.00 | 4.25 | 4.25 | -11.41% | 169,907 |
| Nov 19, 2024 | 5.73 | 5.73 | 4.73 | 4.80 | 4.80 | -14.45% | 156,570 |
| Nov 18, 2024 | 5.05 | 6.11 | 4.76 | 5.61 | 5.61 | 12.10% | 505,692 |
| Nov 15, 2024 | 7.96 | 8.20 | 4.69 | 5.00 | 5.00 | -39.10% | 450,551 |
| Nov 14, 2024 | 8.23 | 9.35 | 6.32 | 8.21 | 8.21 | -14.86% | 220,952 |
| Nov 13, 2024 | 12.25 | 12.25 | 9.38 | 9.64 | 9.64 | -20.01% | 97,019 |
| Nov 12, 2024 | 11.75 | 12.84 | 11.38 | 12.06 | 12.06 | 7.35% | 113,592 |
| Nov 11, 2024 | 11.48 | 12.23 | 10.29 | 11.23 | 11.23 | 9.16% | 174,634 |
| Nov 8, 2024 | 10.43 | 11.03 | 9.87 | 10.29 | 10.29 | 7.67% | 97,029 |
| Nov 7, 2024 | 9.03 | 10.49 | 9.03 | 9.56 | 9.56 | 10.14% | 120,629 |
| Nov 6, 2024 | 8.75 | 9.15 | 7.75 | 8.68 | 8.68 | -0.78% | 29,835 |
| Nov 5, 2024 | 8.63 | 9.00 | 8.53 | 8.74 | 8.74 | 0.21% | 14,238 |
| Nov 4, 2024 | 9.00 | 9.25 | 8.63 | 8.73 | 8.73 | -2.76% | 21,452 |
| Nov 1, 2024 | 9.30 | 9.46 | 8.84 | 8.97 | 8.97 | -3.69% | 21,734 |
| Oct 31, 2024 | 10.00 | 10.12 | 9.18 | 9.32 | 9.32 | -7.92% | 18,483 |
| Oct 30, 2024 | 9.73 | 10.50 | 9.51 | 10.12 | 10.12 | 3.67% | 27,552 |
| Oct 29, 2024 | 9.13 | 9.85 | 9.13 | 9.76 | 9.76 | 5.54% | 19,666 |
| Oct 28, 2024 | 9.00 | 9.29 | 8.89 | 9.25 | 9.25 | 1.63% | 16,723 |
| Oct 25, 2024 | 8.59 | 9.47 | 8.59 | 9.10 | 9.10 | 5.20% | 28,815 |
| Oct 24, 2024 | 9.03 | 9.09 | 8.25 | 8.65 | 8.65 | -3.10% | 50,926 |
| Oct 23, 2024 | 9.28 | 9.50 | 8.75 | 8.93 | 8.93 | -3.23% | 23,242 |
| Oct 22, 2024 | 9.50 | 9.87 | 9.02 | 9.23 | 9.23 | -3.96% | 23,965 |
| Oct 21, 2024 | 10.00 | 10.00 | 9.46 | 9.61 | 9.61 | -1.74% | 14,049 |
| Oct 18, 2024 | 10.48 | 10.50 | 9.64 | 9.78 | 9.78 | -4.63% | 38,967 |
| Oct 17, 2024 | 10.30 | 10.59 | 9.08 | 10.25 | 10.25 | -0.49% | 30,644 |
| Oct 16, 2024 | 9.25 | 10.35 | 9.25 | 10.30 | 10.30 | 10.13% | 38,267 |
| Oct 15, 2024 | 9.01 | 9.75 | 8.93 | 9.35 | 9.35 | 5.23% | 41,315 |
| Oct 14, 2024 | 9.13 | 9.25 | 8.38 | 8.89 | 8.89 | -3.18% | 66,445 |
| Oct 11, 2024 | 10.00 | 10.20 | 9.18 | 9.18 | 9.18 | -8.23% | 44,377 |
| Oct 10, 2024 | 9.63 | 10.05 | 9.50 | 10.00 | 10.00 | 2.02% | 34,767 |
| Oct 9, 2024 | 9.78 | 10.25 | 9.59 | 9.81 | 9.81 | 0.98% | 26,468 |
| Oct 8, 2024 | 9.89 | 10.38 | 9.61 | 9.71 | 9.71 | -1.67% | 34,576 |
| Oct 7, 2024 | 10.63 | 10.73 | 9.68 | 9.88 | 9.88 | -8.99% | 70,690 |
| Oct 4, 2024 | 11.25 | 11.50 | 10.71 | 10.85 | 10.85 | -2.60% | 32,903 |
| Oct 3, 2024 | 11.25 | 11.74 | 10.79 | 11.14 | 11.14 | -5.09% | 30,862 |
| Oct 2, 2024 | 12.13 | 12.19 | 10.78 | 11.74 | 11.74 | 0.29% | 43,528 |
| Oct 1, 2024 | 12.50 | 12.75 | 11.05 | 11.70 | 11.70 | -6.49% | 61,445 |
| Sep 30, 2024 | 12.75 | 13.50 | 12.25 | 12.52 | 12.52 | -4.08% | 37,144 |
| Sep 27, 2024 | 13.00 | 13.52 | 12.55 | 13.05 | 13.05 | 0.95% | 30,556 |