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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.71	0.71	0.71	0.72	0.67	245,313
February 19, 2026	0.71	0.69	0.69	0.72	0.68	404,458
February 18, 2026	0.74	0.72	0.72	0.75	0.71	260,189
February 17, 2026	0.76	0.74	0.74	0.77	0.68	533,851
February 13, 2026	0.84	0.77	0.77	0.84	0.75	735,748
February 12, 2026	0.94	0.79	0.79	0.95	0.76	803,900
February 11, 2026	0.83	0.9	0.9	0.9	0.79	1.46M
February 10, 2026	0.8	0.81	0.81	0.85	0.75	505,795
February 09, 2026	0.75	0.8	0.8	0.8	0.72	312,502
February 06, 2026	0.77	0.75	0.75	0.77	0.7	476,857
February 05, 2026	0.81	0.71	0.71	0.85	0.71	1.72M
February 04, 2026	0.8	0.77	0.77	0.8	0.74	196,800
February 03, 2026	0.78	0.78	0.78	0.8	0.74	542,821
February 02, 2026	0.74	0.76	0.76	0.77	0.73	404,500
January 30, 2026	0.75	0.74	0.74	0.78	0.74	265,237
January 29, 2026	0.8	0.77	0.77	0.8	0.75	386,426
January 28, 2026	0.81	0.78	0.78	0.84	0.78	252,509
January 27, 2026	0.81	0.83	0.83	0.83	0.79	275,977
January 26, 2026	0.83	0.83	0.83	0.85	0.81	137,118
January 23, 2026	0.82	0.85	0.85	0.85	0.81	182,791
January 22, 2026	0.81	0.85	0.85	0.85	0.8	255,219
January 21, 2026	0.8	0.8	0.8	0.81	0.78	287,300
January 20, 2026	0.84	0.81	0.81	0.84	0.74	433,100
January 16, 2026	0.86	0.86	0.86	0.86	0.82	277,181
January 15, 2026	0.85	0.86	0.86	0.86	0.82	109,314
January 14, 2026	0.83	0.86	0.86	0.86	0.82	176,442
January 13, 2026	0.88	0.86	0.86	0.88	0.83	240,826
January 12, 2026	0.85	0.88	0.88	0.88	0.81	349,600
January 09, 2026	0.89	0.89	0.89	0.9	0.83	282,201
January 08, 2026	0.92	0.9	0.9	0.93	0.86	262,746
January 07, 2026	0.97	0.92	0.92	0.97	0.89	230,095
January 06, 2026	0.94	0.98	0.98	0.99	0.9	384,100
January 05, 2026	0.85	0.94	0.94	0.94	0.83	484,929
January 02, 2026	0.76	0.85	0.85	0.86	0.76	426,342
December 31, 2025	0.78	0.78	0.78	0.8	0.76	396,677
December 30, 2025	0.79	0.78	0.78	0.85	0.77	446,270
December 29, 2025	0.84	0.83	0.83	0.86	0.75	1.13M
December 26, 2025	0.8	0.84	0.84	0.86	0.8	1.33M
December 24, 2025	1.18	0.8	0.8	1.18	0.63	18.73M
December 23, 2025	1.03	1.04	1.04	1.05	1.02	5.33M
December 22, 2025	1.08	1.05	1.05	1.09	1.05	183,200
December 19, 2025	1.02	1.07	1.07	1.09	1.01	233,634
December 18, 2025	1.04	1.02	1.02	1.1	1.01	174,638
December 17, 2025	1.09	1.04	1.04	1.11	1.04	239,355
December 16, 2025	1.05	1.1	1.1	1.11	1.04	181,000
December 15, 2025	1.12	1.06	1.06	1.15	1.06	216,600
December 12, 2025	1.15	1.12	1.12	1.2	1.11	194,922
December 11, 2025	1.16	1.16	1.16	1.2	1.13	290,900
December 10, 2025	1.18	1.17	1.17	1.25	1.15	328,200
December 09, 2025	1.1	1.2	1.2	1.2	1.1	430,400
December 08, 2025	1.17	1.12	1.12	1.18	1.1	338,500
December 05, 2025	1.24	1.18	1.18	1.26	1.18	262,935
December 04, 2025	1.14	1.27	1.27	1.27	1.12	463,977
December 03, 2025	1.27	1.14	1.14	1.29	1.14	525,600
December 02, 2025	1.41	1.26	1.26	1.41	1.25	332,200
December 01, 2025	1.42	1.35	1.35	1.42	1.28	717,522
November 28, 2025	1.47	1.44	1.44	1.48	1.36	539,283
November 26, 2025	1.28	1.4	1.4	1.54	1.28	1.91M
November 25, 2025	1.18	1.22	1.22	1.24	1.13	778,317
November 24, 2025	1.14	1.14	1.14	1.17	1.06	1.11M

Citius Pharmaceuticals, Inc. (CTXR) NASDAQ