Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
0.8740
+0.0090 (1.04%)
At close: Jun 4, 2025, 4:00 PM
0.9390
+0.0650 (7.44%)
Pre-market: Jun 5, 2025, 8:16 AM EDT
Citius Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.03% | 99,827 |
Apr 14, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 5.30% | 81,755 |
Apr 11, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -2.08% | 119,353 |
Apr 10, 2025 | 1.02 | 1.04 | 0.94 | 0.96 | 0.96 | -8.57% | 261,804 |
Apr 9, 2025 | 0.98 | 1.05 | 0.96 | 1.05 | 1.05 | 7.57% | 186,609 |
Apr 8, 2025 | 1.10 | 1.10 | 0.97 | 0.98 | 0.98 | -7.04% | 166,968 |
Apr 7, 2025 | 0.95 | 1.06 | 0.95 | 1.05 | 1.05 | 3.45% | 187,152 |
Apr 4, 2025 | 1.00 | 1.08 | 0.96 | 1.02 | 1.02 | -1.46% | 286,130 |
Apr 3, 2025 | 1.15 | 1.16 | 0.99 | 1.03 | 1.03 | -12.71% | 370,282 |
Apr 2, 2025 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 257,350 |
Apr 1, 2025 | 1.29 | 1.34 | 1.18 | 1.20 | 1.20 | -19.46% | 657,846 |
Mar 31, 2025 | 1.64 | 2.28 | 1.40 | 1.49 | 1.49 | -3.87% | 9,366,331 |
Mar 28, 2025 | 1.30 | 1.72 | 1.25 | 1.55 | 1.55 | 19.23% | 663,674 |
Mar 27, 2025 | 1.38 | 1.38 | 1.21 | 1.30 | 1.30 | -4.41% | 130,446 |
Mar 26, 2025 | 1.49 | 1.49 | 1.35 | 1.36 | 1.36 | -7.48% | 100,484 |
Mar 25, 2025 | 1.56 | 1.57 | 1.41 | 1.47 | 1.47 | -5.16% | 76,934 |