Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
1.490
-0.060 (-3.87%)
Mar 25, 2025, 4:00 PM EST - Market closed
Citius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.56 | 1.57 | 1.41 | 1.47 | 1.47 | -5.16% | 76,934 |
| Mar 24, 2025 | 1.53 | 1.62 | 1.51 | 1.55 | 1.55 | 1.97% | 81,890 |
| Mar 21, 2025 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 56,070 |
| Mar 20, 2025 | 1.63 | 1.66 | 1.55 | 1.55 | 1.55 | -3.73% | 42,453 |
| Mar 19, 2025 | 1.60 | 1.69 | 1.59 | 1.61 | 1.61 | -1.83% | 63,500 |
| Mar 18, 2025 | 1.53 | 1.70 | 1.52 | 1.64 | 1.64 | 7.19% | 51,931 |
| Mar 17, 2025 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 44,143 |
| Mar 14, 2025 | 1.55 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 47,300 |
| Mar 13, 2025 | 1.59 | 1.70 | 1.52 | 1.55 | 1.55 | -2.52% | 61,883 |
| Mar 12, 2025 | 1.61 | 1.65 | 1.55 | 1.59 | 1.59 | -1.24% | 47,869 |
| Mar 11, 2025 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 1.90% | 48,636 |
| Mar 10, 2025 | 1.80 | 1.87 | 1.58 | 1.58 | 1.58 | -11.73% | 113,254 |
| Mar 7, 2025 | 1.77 | 1.85 | 1.71 | 1.79 | 1.79 | 0.56% | 64,950 |
| Mar 6, 2025 | 1.70 | 1.88 | 1.64 | 1.78 | 1.78 | 4.71% | 86,863 |
| Mar 5, 2025 | 1.64 | 1.71 | 1.55 | 1.70 | 1.70 | 5.59% | 59,881 |
| Mar 4, 2025 | 1.60 | 1.61 | 1.50 | 1.61 | 1.61 | 3.21% | 87,351 |
| Mar 3, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -5.45% | 74,693 |
| Feb 28, 2025 | 1.66 | 1.73 | 1.56 | 1.65 | 1.65 | 0.61% | 110,547 |
| Feb 27, 2025 | 1.63 | 1.69 | 1.59 | 1.64 | 1.64 | - | 40,878 |
| Feb 26, 2025 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -2.96% | 40,339 |
| Feb 25, 2025 | 1.70 | 1.71 | 1.58 | 1.69 | 1.69 | -1.17% | 171,286 |
| Feb 24, 2025 | 1.81 | 1.83 | 1.70 | 1.71 | 1.71 | -5.00% | 77,797 |
| 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 |