Citius Pharmaceuticals, Inc. - CTXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	0.94	1.08	1.08	1.24	0.88	2.91M
June 18, 2025	0.84	0.91	0.91	0.98	0.83	661,235
June 17, 2025	0.8	0.85	0.85	0.85	0.77	574,200
June 16, 2025	0.83	0.79	0.79	0.85	0.76	550,000
June 13, 2025	0.91	0.87	0.87	0.92	0.86	641,766
June 12, 2025	0.98	0.92	0.92	1.02	0.85	1M
June 11, 2025	1.08	1.01	1.01	1.22	1	2.15M
June 10, 2025	1	1.06	1.06	1.1	0.91	5.7M
June 09, 2025	0.91	1.37	1.37	2.38	0.89	102.33M
June 06, 2025	0.85	0.85	0.85	0.87	0.81	96,353
June 05, 2025	0.89	0.86	0.86	0.92	0.8	106,409
June 04, 2025	0.9	0.87	0.87	0.91	0.85	99,800
June 03, 2025	0.75	0.87	0.87	0.95	0.74	395,100
June 02, 2025	0.72	0.77	0.77	0.77	0.68	264,500
May 30, 2025	0.71	0.68	0.68	0.72	0.67	110,270
May 29, 2025	0.69	0.71	0.71	0.72	0.68	98,302
May 28, 2025	0.71	0.7	0.7	0.73	0.69	102,402
May 27, 2025	0.7	0.71	0.71	0.74	0.68	157,272
May 23, 2025	0.73	0.7	0.7	0.75	0.69	108,201
May 22, 2025	0.71	0.72	0.72	0.74	0.68	206,844
May 21, 2025	0.72	0.68	0.68	0.75	0.67	248,902
May 20, 2025	0.76	0.74	0.74	0.83	0.73	108,234
May 19, 2025	0.83	0.77	0.77	0.85	0.76	165,400
May 16, 2025	0.85	0.85	0.85	0.89	0.83	87,313
May 15, 2025	0.91	0.83	0.83	0.92	0.8	113,328
May 14, 2025	0.79	0.94	0.94	0.99	0.73	213,100
May 13, 2025	0.79	0.79	0.79	0.79	0.74	128,020
May 12, 2025	0.79	0.78	0.78	0.79	0.72	141,510
May 09, 2025	0.7	0.75	0.75	0.79	0.68	130,400
May 08, 2025	0.7	0.7	0.7	0.7	0.65	122,926
May 07, 2025	0.74	0.7	0.7	0.76	0.68	121,030
May 06, 2025	0.81	0.73	0.73	0.82	0.71	134,367
May 05, 2025	0.79	0.81	0.81	0.81	0.72	221,900
May 02, 2025	0.73	0.77	0.77	0.8	0.72	186,825
May 01, 2025	0.79	0.72	0.72	0.8	0.71	131,548
April 30, 2025	0.76	0.77	0.77	0.77	0.68	174,843
April 29, 2025	0.85	0.76	0.76	0.85	0.76	184,612
April 28, 2025	0.86	0.84	0.84	0.87	0.81	105,535
April 25, 2025	0.89	0.85	0.85	0.93	0.82	152,200
April 24, 2025	0.85	0.87	0.87	0.9	0.82	151,319
April 23, 2025	0.82	0.84	0.84	0.84	0.8	111,818
April 22, 2025	0.9	0.82	0.82	0.9	0.81	171,340
April 21, 2025	0.92	0.86	0.86	0.95	0.81	244,088
April 17, 2025	0.98	0.97	0.97	1	0.94	72,443
April 16, 2025	0.98	0.99	0.99	1.01	0.94	60,400
April 15, 2025	0.99	1	1	1.02	0.99	99,827
April 14, 2025	0.96	0.99	0.99	1	0.96	81,800
April 11, 2025	1	0.94	0.94	1	0.93	119,353
April 10, 2025	1.02	0.96	0.96	1.04	0.94	261,804
April 09, 2025	0.98	1.05	1.05	1.05	0.96	186,609
April 08, 2025	1.1	0.98	0.98	1.1	0.97	167,000
April 07, 2025	0.95	1.05	1.05	1.06	0.95	187,152
April 04, 2025	1	1.01	1.01	1.08	0.96	286,130
April 03, 2025	1.15	1.03	1.03	1.16	0.99	370,282
April 02, 2025	1.21	1.18	1.18	1.23	1.15	257,400
April 01, 2025	1.29	1.2	1.2	1.34	1.18	657,846
March 31, 2025	1.64	1.49	1.49	2.28	1.4	9.37M
March 28, 2025	1.3	1.55	1.55	1.72	1.25	663,700
March 27, 2025	1.38	1.3	1.3	1.38	1.21	130,446
March 26, 2025	1.49	1.36	1.36	1.49	1.35	100,500

Citius Pharmaceuticals, Inc. (CTXR) NASDAQ