Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
1.530
+0.200 (15.04%)
At close: Jun 27, 2025, 4:00 PM
1.540
+0.010 (0.65%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Citius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.34 | 1.79 | 1.32 | 1.53 | 1.53 | 15.04% | 5,542,195 |
| Jun 26, 2025 | 1.23 | 1.34 | 1.18 | 1.33 | 1.33 | 10.83% | 863,194 |
| Jun 25, 2025 | 1.26 | 1.45 | 1.16 | 1.20 | 1.20 | -6.98% | 2,861,377 |
| Jun 24, 2025 | 1.05 | 1.33 | 0.99 | 1.29 | 1.29 | 25.24% | 5,823,392 |
| Jun 23, 2025 | 1.16 | 1.25 | 0.97 | 1.03 | 1.03 | -4.63% | 1,646,723 |
| Jun 20, 2025 | 0.94 | 1.24 | 0.88 | 1.08 | 1.08 | 18.34% | 2,914,854 |
| Jun 18, 2025 | 0.84 | 0.98 | 0.83 | 0.91 | 0.91 | 6.95% | 661,235 |
| Jun 17, 2025 | 0.80 | 0.85 | 0.77 | 0.85 | 0.85 | 8.00% | 574,157 |
| Jun 16, 2025 | 0.83 | 0.85 | 0.76 | 0.79 | 0.79 | -9.66% | 549,979 |
| Jun 13, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -4.93% | 641,766 |
| Jun 12, 2025 | 0.98 | 1.02 | 0.85 | 0.92 | 0.92 | -8.91% | 1,041,301 |
| Jun 11, 2025 | 1.08 | 1.22 | 1.00 | 1.01 | 1.01 | -4.72% | 2,145,677 |
| Jun 10, 2025 | 1.00 | 1.10 | 0.91 | 1.06 | 1.06 | -22.63% | 5,810,140 |
| Jun 9, 2025 | 0.91 | 2.38 | 0.89 | 1.37 | 1.37 | 60.99% | 102,331,008 |
| Jun 6, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | -0.56% | 96,353 |
| Jun 5, 2025 | 0.89 | 0.92 | 0.80 | 0.86 | 0.86 | -2.08% | 106,409 |
| Jun 4, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | 1.04% | 99,781 |
| Jun 3, 2025 | 0.75 | 0.95 | 0.74 | 0.87 | 0.87 | 12.37% | 395,084 |
| Jun 2, 2025 | 0.72 | 0.77 | 0.68 | 0.77 | 0.77 | 13.21% | 264,465 |
| May 30, 2025 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -3.74% | 110,270 |
| May 29, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 0.91% | 98,302 |
| May 28, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -1.56% | 102,402 |
| May 27, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | 1.15% | 157,272 |
| May 23, 2025 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -2.90% | 108,206 |
| May 22, 2025 | 0.71 | 0.74 | 0.68 | 0.72 | 0.72 | 6.31% | 206,844 |
| May 21, 2025 | 0.72 | 0.75 | 0.67 | 0.68 | 0.68 | -7.80% | 248,902 |
| May 20, 2025 | 0.76 | 0.83 | 0.73 | 0.74 | 0.74 | -4.08% | 108,234 |
| May 19, 2025 | 0.83 | 0.85 | 0.76 | 0.77 | 0.77 | -9.24% | 165,396 |
| May 16, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | 2.48% | 93,041 |
| May 15, 2025 | 0.91 | 0.92 | 0.80 | 0.83 | 0.83 | -11.74% | 113,328 |
| May 14, 2025 | 0.79 | 0.99 | 0.73 | 0.94 | 0.94 | 19.20% | 213,087 |
| May 13, 2025 | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | 0.81% | 128,020 |
| May 12, 2025 | 0.79 | 0.79 | 0.72 | 0.78 | 0.78 | 4.08% | 141,510 |
| May 9, 2025 | 0.70 | 0.79 | 0.68 | 0.75 | 0.75 | 7.30% | 130,352 |
| May 8, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 0.29% | 122,926 |
| May 7, 2025 | 0.74 | 0.76 | 0.68 | 0.70 | 0.70 | -4.19% | 121,030 |
| May 6, 2025 | 0.81 | 0.82 | 0.71 | 0.73 | 0.73 | -10.19% | 134,367 |
| May 5, 2025 | 0.79 | 0.81 | 0.72 | 0.81 | 0.81 | 5.33% | 221,899 |
| May 2, 2025 | 0.73 | 0.80 | 0.72 | 0.77 | 0.77 | 6.51% | 188,721 |
| May 1, 2025 | 0.79 | 0.80 | 0.71 | 0.72 | 0.72 | -5.62% | 131,548 |
| Apr 30, 2025 | 0.76 | 0.77 | 0.68 | 0.77 | 0.77 | 0.35% | 174,843 |
| Apr 29, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -9.68% | 184,612 |
| Apr 28, 2025 | 0.86 | 0.87 | 0.81 | 0.84 | 0.84 | -0.59% | 105,535 |
| Apr 25, 2025 | 0.89 | 0.93 | 0.82 | 0.85 | 0.85 | -2.85% | 152,182 |
| Apr 24, 2025 | 0.85 | 0.90 | 0.82 | 0.87 | 0.87 | 3.79% | 152,892 |
| Apr 23, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 2.67% | 111,818 |
| Apr 22, 2025 | 0.90 | 0.90 | 0.81 | 0.82 | 0.82 | -4.64% | 171,340 |
| Apr 21, 2025 | 0.92 | 0.95 | 0.81 | 0.86 | 0.86 | -11.16% | 247,892 |
| Apr 17, 2025 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | -2.12% | 72,443 |
| Apr 16, 2025 | 0.98 | 1.01 | 0.94 | 0.99 | 0.99 | -1.10% | 60,399 |