Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
2.600
+0.030 (1.17%)
At close: Dec 20, 2024, 4:00 PM
2.570
-0.030 (-1.15%)
After-hours: Dec 20, 2024, 4:40 PM EST
Citius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 12.75 | 13.01 | 12.50 | 12.93 | 12.93 | 0.14% | 34,891 |
| Sep 25, 2024 | 13.25 | 13.50 | 12.56 | 12.91 | 12.91 | -4.39% | 43,819 |
| Sep 24, 2024 | 13.78 | 13.78 | 13.03 | 13.50 | 13.50 | -1.98% | 39,180 |
| Sep 23, 2024 | 15.25 | 15.25 | 13.50 | 13.77 | 13.77 | -3.33% | 106,911 |
| Sep 20, 2024 | 14.25 | 14.42 | 13.43 | 14.25 | 14.25 | 3.97% | 65,663 |
| Sep 19, 2024 | 13.50 | 14.50 | 13.00 | 13.70 | 13.70 | 7.47% | 74,976 |
| Sep 18, 2024 | 12.55 | 13.00 | 12.55 | 12.75 | 12.75 | 1.80% | 16,616 |
| Sep 17, 2024 | 12.78 | 13.25 | 12.52 | 12.53 | 12.53 | -0.75% | 27,737 |
| Sep 16, 2024 | 12.78 | 13.20 | 12.35 | 12.62 | 12.62 | -2.91% | 30,020 |
| Sep 13, 2024 | 13.08 | 13.27 | 12.75 | 13.00 | 13.00 | 0.47% | 21,622 |
| Sep 12, 2024 | 13.25 | 13.50 | 12.79 | 12.94 | 12.94 | -2.36% | 21,520 |
| Sep 11, 2024 | 13.50 | 13.50 | 12.00 | 13.25 | 13.25 | -1.51% | 27,156 |
| Sep 10, 2024 | 13.75 | 13.75 | 13.01 | 13.45 | 13.45 | 2.30% | 19,430 |
| Sep 9, 2024 | 13.25 | 13.90 | 12.88 | 13.15 | 13.15 | -0.75% | 20,402 |
| Sep 6, 2024 | 13.50 | 14.17 | 13.00 | 13.25 | 13.25 | -1.85% | 34,698 |
| Sep 5, 2024 | 14.25 | 14.38 | 13.39 | 13.50 | 13.50 | -1.82% | 20,415 |
| Sep 4, 2024 | 14.25 | 14.72 | 13.50 | 13.75 | 13.75 | 0.53% | 30,111 |
| Sep 3, 2024 | 14.42 | 14.73 | 13.30 | 13.68 | 13.68 | -4.01% | 26,218 |
| Aug 30, 2024 | 14.13 | 14.74 | 14.05 | 14.25 | 14.25 | 0.60% | 12,402 |
| Aug 29, 2024 | 14.48 | 14.70 | 14.07 | 14.17 | 14.17 | -1.89% | 18,450 |
| Aug 28, 2024 | 14.75 | 14.98 | 14.01 | 14.44 | 14.44 | -2.43% | 30,923 |
| Aug 27, 2024 | 16.48 | 16.63 | 14.65 | 14.80 | 14.80 | -12.95% | 51,609 |
| Aug 26, 2024 | 14.93 | 17.00 | 14.75 | 17.00 | 17.00 | 14.29% | 71,241 |
| Aug 23, 2024 | 14.05 | 15.47 | 14.05 | 14.88 | 14.88 | 3.78% | 37,968 |
| Aug 22, 2024 | 15.00 | 15.00 | 14.01 | 14.33 | 14.33 | -4.06% | 42,018 |
| Aug 21, 2024 | 15.25 | 15.43 | 14.55 | 14.94 | 14.94 | -0.94% | 26,337 |
| Aug 20, 2024 | 16.20 | 16.20 | 14.86 | 15.08 | 15.08 | -5.77% | 52,036 |
| Aug 19, 2024 | 14.57 | 16.78 | 14.57 | 16.01 | 16.01 | 6.16% | 77,759 |
| Aug 16, 2024 | 14.75 | 15.46 | 14.55 | 15.08 | 15.08 | 2.86% | 45,879 |
| Aug 15, 2024 | 15.09 | 15.50 | 14.59 | 14.66 | 14.66 | -0.64% | 52,576 |
| Aug 14, 2024 | 15.25 | 15.75 | 14.25 | 14.75 | 14.75 | -3.32% | 77,783 |
| Aug 13, 2024 | 16.25 | 16.50 | 13.75 | 15.26 | 15.26 | -11.69% | 161,428 |
| Aug 12, 2024 | 19.75 | 20.00 | 17.01 | 17.28 | 17.28 | -11.38% | 136,439 |
| Aug 9, 2024 | 22.19 | 23.22 | 19.00 | 19.50 | 19.50 | -12.36% | 126,052 |
| Aug 8, 2024 | 21.88 | 22.74 | 18.75 | 22.25 | 22.25 | -1.76% | 238,630 |
| Aug 7, 2024 | 25.75 | 26.00 | 20.70 | 22.65 | 22.65 | -11.18% | 134,921 |
| Aug 6, 2024 | 23.75 | 26.25 | 22.54 | 25.50 | 25.50 | 9.40% | 153,629 |
| Aug 5, 2024 | 20.03 | 24.18 | 18.50 | 23.31 | 23.31 | 2.86% | 207,451 |
| Aug 2, 2024 | 22.54 | 23.25 | 21.50 | 22.66 | 22.66 | 0.12% | 48,766 |
| Aug 1, 2024 | 22.88 | 23.25 | 22.00 | 22.64 | 22.64 | 0.04% | 52,493 |