Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
0.7500
+0.0510 (7.30%)
May 9, 2025, 4:00 PM - Market closed
Citius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |