Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
0.859
+0.024 (2.89%)
Mar 9, 2026, 3:41 PM EDT - Market open
Citius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.84 | 0.84 | 0.78 | 0.81 | - | -3.60% | 219,856 |
| Mar 6, 2026 | 0.95 | 0.96 | 0.78 | 0.84 | 0.84 | -11.97% | 940,361 |
| Mar 5, 2026 | 0.88 | 1.00 | 0.87 | 0.95 | 0.95 | 16.19% | 2,325,357 |
| Mar 4, 2026 | 0.77 | 0.85 | 0.73 | 0.82 | 0.82 | 10.34% | 1,485,404 |
| Mar 3, 2026 | 0.70 | 0.74 | 0.67 | 0.74 | 0.74 | 2.34% | 377,969 |
| Mar 2, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | -2.30% | 121,134 |
| Feb 27, 2026 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -1.88% | 153,050 |
| Feb 26, 2026 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 0.82% | 210,146 |
| Feb 25, 2026 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | -0.21% | 255,466 |
| Feb 24, 2026 | 0.67 | 0.75 | 0.66 | 0.75 | 0.75 | 12.65% | 417,181 |
| Feb 23, 2026 | 0.70 | 0.71 | 0.65 | 0.67 | 0.67 | -6.14% | 437,323 |
| Feb 20, 2026 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | 2.60% | 244,765 |
| Feb 19, 2026 | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | -3.64% | 378,806 |
| Feb 18, 2026 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -3.29% | 256,438 |
| Feb 17, 2026 | 0.77 | 0.77 | 0.68 | 0.74 | 0.74 | -3.10% | 535,536 |
| Feb 13, 2026 | 0.84 | 0.84 | 0.75 | 0.77 | 0.77 | -3.55% | 734,429 |
| Feb 12, 2026 | 0.94 | 0.95 | 0.76 | 0.79 | 0.79 | -11.78% | 796,808 |
| Feb 11, 2026 | 0.83 | 0.90 | 0.79 | 0.90 | 0.90 | 10.82% | 1,429,785 |
| Feb 10, 2026 | 0.80 | 0.85 | 0.75 | 0.81 | 0.81 | 1.36% | 505,928 |
| Feb 9, 2026 | 0.75 | 0.80 | 0.72 | 0.80 | 0.80 | 6.08% | 304,779 |
| Feb 6, 2026 | 0.77 | 0.77 | 0.70 | 0.75 | 0.75 | 6.00% | 476,657 |
| Feb 5, 2026 | 0.81 | 0.85 | 0.71 | 0.71 | 0.71 | -7.70% | 1,707,923 |
| Feb 4, 2026 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -1.51% | 196,538 |
| Feb 3, 2026 | 0.78 | 0.80 | 0.74 | 0.78 | 0.78 | 3.09% | 541,787 |
| Feb 2, 2026 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | 2.65% | 404,473 |
| Jan 30, 2026 | 0.75 | 0.78 | 0.74 | 0.74 | 0.74 | -3.88% | 265,237 |
| Jan 29, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -1.29% | 386,341 |
| Jan 28, 2026 | 0.81 | 0.84 | 0.78 | 0.78 | 0.78 | -5.74% | 252,127 |
| Jan 27, 2026 | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | 0.13% | 275,545 |
| Jan 26, 2026 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -2.76% | 128,154 |
| Jan 23, 2026 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 0.06% | 181,486 |
| Jan 22, 2026 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 6.19% | 254,593 |
| Jan 21, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -1.34% | 272,983 |
| Jan 20, 2026 | 0.84 | 0.84 | 0.74 | 0.81 | 0.81 | -5.49% | 429,932 |
| Jan 16, 2026 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | 0.18% | 273,920 |
| Jan 15, 2026 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | -0.73% | 108,617 |
| Jan 14, 2026 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 0.65% | 181,570 |
| Jan 13, 2026 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | -3.10% | 240,830 |
| Jan 12, 2026 | 0.85 | 0.88 | 0.81 | 0.88 | 0.88 | -0.35% | 347,840 |
| Jan 9, 2026 | 0.89 | 0.90 | 0.83 | 0.89 | 0.89 | -1.37% | 281,389 |
| Jan 8, 2026 | 0.92 | 0.93 | 0.86 | 0.90 | 0.90 | -2.68% | 262,627 |
| Jan 7, 2026 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -5.63% | 230,087 |
| Jan 6, 2026 | 0.94 | 0.99 | 0.90 | 0.98 | 0.98 | 4.27% | 381,952 |
| Jan 5, 2026 | 0.85 | 0.94 | 0.83 | 0.94 | 0.94 | 10.84% | 484,929 |
| Jan 2, 2026 | 0.76 | 0.86 | 0.76 | 0.85 | 0.85 | 9.14% | 426,342 |
| Dec 31, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -0.77% | 396,677 |
| Dec 30, 2025 | 0.79 | 0.85 | 0.77 | 0.78 | 0.78 | -5.27% | 475,780 |
| Dec 29, 2025 | 0.84 | 0.86 | 0.75 | 0.83 | 0.83 | -1.69% | 1,127,345 |
| Dec 26, 2025 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 5.02% | 1,325,065 |
| Dec 24, 2025 | 1.18 | 1.18 | 0.63 | 0.80 | 0.80 | -23.02% | 18,729,000 |
| Dec 23, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 5,328,637 |
| Dec 22, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 183,196 |
| Dec 19, 2025 | 1.02 | 1.09 | 1.01 | 1.07 | 1.07 | 4.90% | 233,634 |
| Dec 18, 2025 | 1.04 | 1.10 | 1.02 | 1.02 | 1.02 | -1.92% | 174,638 |
| Dec 17, 2025 | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | -5.45% | 239,355 |
| Dec 16, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 3.77% | 180,988 |
| Dec 15, 2025 | 1.12 | 1.15 | 1.06 | 1.06 | 1.06 | -5.36% | 216,600 |
| Dec 12, 2025 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -3.45% | 194,922 |
| Dec 11, 2025 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 290,894 |
| Dec 10, 2025 | 1.18 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 328,195 |
| Dec 9, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 7.14% | 430,388 |
| Dec 8, 2025 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -5.08% | 338,471 |
| Dec 5, 2025 | 1.24 | 1.26 | 1.18 | 1.18 | 1.18 | -5.60% | 262,935 |
| Dec 4, 2025 | 1.15 | 1.27 | 1.12 | 1.25 | 1.25 | 9.17% | 469,304 |
| Dec 3, 2025 | 1.27 | 1.29 | 1.14 | 1.15 | 1.15 | -9.13% | 526,245 |
| Dec 2, 2025 | 1.41 | 1.41 | 1.25 | 1.26 | 1.26 | -6.67% | 332,171 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.28 | 1.35 | 1.35 | -6.25% | 717,522 |
| Nov 28, 2025 | 1.47 | 1.48 | 1.36 | 1.44 | 1.44 | 2.86% | 539,283 |
| Nov 26, 2025 | 1.28 | 1.54 | 1.28 | 1.40 | 1.40 | 14.75% | 1,911,150 |
| Nov 25, 2025 | 1.18 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 778,317 |
| Nov 24, 2025 | 1.14 | 1.17 | 1.06 | 1.14 | 1.14 | - | 1,108,194 |
| Nov 21, 2025 | 1.05 | 1.18 | 0.99 | 1.14 | 1.14 | 15.15% | 1,180,893 |
| Nov 20, 2025 | 1.03 | 1.07 | 0.97 | 0.99 | 0.99 | -1.00% | 270,931 |
| Nov 19, 2025 | 1.06 | 1.08 | 0.98 | 1.00 | 1.00 | -6.54% | 203,080 |
| Nov 18, 2025 | 0.94 | 1.10 | 0.93 | 1.07 | 1.07 | 14.43% | 469,763 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.48% | 474,515 |
| Nov 14, 2025 | 1.01 | 1.03 | 0.94 | 0.98 | 0.98 | -3.07% | 451,901 |
| Nov 13, 2025 | 1.07 | 1.09 | 1.00 | 1.01 | 1.01 | -8.60% | 425,037 |
| Nov 12, 2025 | 1.23 | 1.27 | 1.03 | 1.11 | 1.11 | -12.30% | 1,199,770 |
| Nov 11, 2025 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 143,782 |
| Nov 10, 2025 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | 2.40% | 191,963 |
| Nov 7, 2025 | 1.20 | 1.26 | 1.17 | 1.25 | 1.25 | 0.81% | 323,697 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.23 | 1.24 | 1.24 | -9.49% | 520,473 |
| Nov 5, 2025 | 1.40 | 1.43 | 1.32 | 1.37 | 1.37 | 0.74% | 266,461 |
| Nov 4, 2025 | 1.46 | 1.48 | 1.36 | 1.36 | 1.36 | -10.53% | 448,974 |
| Nov 3, 2025 | 1.57 | 1.60 | 1.47 | 1.52 | 1.52 | -3.80% | 268,496 |
| Oct 31, 2025 | 1.57 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 402,325 |
| Oct 30, 2025 | 1.53 | 1.63 | 1.50 | 1.57 | 1.57 | 3.97% | 423,356 |
| Oct 29, 2025 | 1.55 | 1.64 | 1.51 | 1.51 | 1.51 | -2.58% | 364,569 |
| Oct 28, 2025 | 1.60 | 1.67 | 1.55 | 1.55 | 1.55 | -4.02% | 463,839 |
| Oct 27, 2025 | 1.82 | 1.83 | 1.61 | 1.62 | 1.62 | -11.26% | 756,202 |
| Oct 24, 2025 | 1.96 | 1.98 | 1.66 | 1.82 | 1.82 | 5.81% | 878,948 |
| Oct 23, 2025 | 1.60 | 1.74 | 1.59 | 1.72 | 1.72 | 9.55% | 442,066 |
| Oct 22, 2025 | 1.76 | 1.76 | 1.50 | 1.57 | 1.57 | -6.55% | 1,075,261 |
| Oct 21, 2025 | 1.66 | 1.86 | 1.60 | 1.68 | 1.68 | -7.18% | 1,442,696 |
| Oct 20, 2025 | 1.57 | 2.19 | 1.56 | 1.81 | 1.81 | 24.83% | 7,866,092 |
| Oct 17, 2025 | 1.46 | 1.48 | 1.33 | 1.45 | 1.45 | -2.03% | 1,119,763 |
| Oct 16, 2025 | 1.59 | 1.94 | 1.39 | 1.48 | 1.48 | 6.47% | 11,010,953 |
| Oct 15, 2025 | 1.32 | 1.40 | 1.30 | 1.39 | 1.39 | 6.92% | 387,776 |
| Oct 14, 2025 | 1.26 | 1.34 | 1.23 | 1.30 | 1.30 | - | 377,803 |