Citius Pharmaceuticals, Inc. (CTXR)
NASDAQ: CTXR · Real-Time Price · USD
1.180
-0.070 (-5.60%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
+0.060 (5.08%)
After-hours: Dec 5, 2025, 6:55 PM EST
Citius Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 467,904 |
| Dec 3, 2025 | 1.27 | 1.29 | 1.14 | 1.15 | 1.15 | -9.13% | 525,570 |
| Dec 2, 2025 | 1.41 | 1.41 | 1.25 | 1.26 | 1.26 | -6.67% | 330,889 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.28 | 1.35 | 1.35 | -6.25% | 708,216 |
| 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% | 1,890,737 |
| Nov 25, 2025 | 1.18 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 777,595 |
| Nov 24, 2025 | 1.14 | 1.17 | 1.06 | 1.14 | 1.14 | - | 1,099,084 |
| Nov 21, 2025 | 1.05 | 1.18 | 0.99 | 1.14 | 1.14 | 15.15% | 1,161,157 |
| Nov 20, 2025 | 1.03 | 1.07 | 0.97 | 0.99 | 0.99 | -1.00% | 270,461 |
| 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 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 353,950 |
| Oct 10, 2025 | 1.31 | 1.33 | 1.22 | 1.23 | 1.23 | -3.91% | 524,495 |
| Oct 9, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.39% | 281,404 |
| Oct 8, 2025 | 1.37 | 1.37 | 1.25 | 1.29 | 1.29 | -8.21% | 640,781 |
| Oct 7, 2025 | 1.44 | 1.52 | 1.38 | 1.40 | 1.40 | 5.26% | 2,416,980 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -2.92% | 242,330 |
| Oct 3, 2025 | 1.33 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 377,573 |
| Oct 2, 2025 | 1.37 | 1.40 | 1.29 | 1.33 | 1.33 | -2.92% | 341,112 |
| Oct 1, 2025 | 1.25 | 1.37 | 1.21 | 1.37 | 1.37 | 10.48% | 440,427 |
| Sep 30, 2025 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 5.08% | 272,941 |
| Sep 29, 2025 | 1.14 | 1.20 | 1.11 | 1.18 | 1.18 | 2.61% | 572,071 |
| Sep 26, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 235,904 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 255,367 |
| Sep 24, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 337,190 |
| Sep 23, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 221,714 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 358,245 |
| Sep 19, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 288,731 |
| Sep 18, 2025 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 283,171 |
| Sep 17, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | 0.85% | 194,803 |
| Sep 16, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 2.63% | 182,664 |
| Sep 15, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -5.79% | 289,082 |
| Sep 12, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 161,755 |
| Sep 11, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 188,870 |
| Sep 10, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | - | 124,833 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 185,028 |
| Sep 8, 2025 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | -0.81% | 216,779 |
| Sep 5, 2025 | 1.15 | 1.23 | 1.13 | 1.23 | 1.23 | 6.96% | 270,627 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.10 | 1.15 | 1.15 | -5.74% | 556,168 |
| Sep 3, 2025 | 1.28 | 1.30 | 1.19 | 1.22 | 1.22 | -5.43% | 400,759 |
| Sep 2, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -3.01% | 321,931 |
| Aug 29, 2025 | 1.52 | 1.57 | 1.31 | 1.33 | 1.33 | -5.00% | 2,359,901 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.33 | 1.40 | 1.40 | 2.19% | 230,986 |
| Aug 27, 2025 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 208,914 |
| Aug 26, 2025 | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 212,557 |
| Aug 25, 2025 | 1.34 | 1.35 | 1.23 | 1.26 | 1.26 | -6.67% | 482,430 |
| Aug 22, 2025 | 1.30 | 1.43 | 1.29 | 1.35 | 1.35 | 9.76% | 2,133,048 |
| Aug 21, 2025 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 0.41% | 291,762 |
| Aug 20, 2025 | 1.23 | 1.31 | 1.21 | 1.23 | 1.23 | -0.41% | 164,343 |
| Aug 19, 2025 | 1.42 | 1.45 | 1.22 | 1.23 | 1.23 | -10.87% | 561,154 |
| Aug 18, 2025 | 1.31 | 1.43 | 1.28 | 1.38 | 1.38 | 3.76% | 230,171 |
| Aug 15, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 172,569 |
| Aug 14, 2025 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 196,197 |
| Aug 13, 2025 | 1.25 | 1.30 | 1.21 | 1.28 | 1.28 | -1.54% | 236,682 |
| Aug 12, 2025 | 1.25 | 1.34 | 1.24 | 1.30 | 1.30 | 4.00% | 230,392 |
| Aug 11, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 163,302 |
| Aug 8, 2025 | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -4.65% | 252,176 |
| Aug 7, 2025 | 1.28 | 1.36 | 1.26 | 1.29 | 1.29 | 0.78% | 192,225 |
| Aug 6, 2025 | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -5.19% | 201,892 |
| Aug 5, 2025 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 181,265 |
| Aug 4, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 7.75% | 176,039 |
| Aug 1, 2025 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -5.84% | 316,579 |
| Jul 31, 2025 | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | -1.44% | 298,905 |
| Jul 30, 2025 | 1.46 | 1.47 | 1.37 | 1.39 | 1.39 | -5.44% | 466,043 |
| Jul 29, 2025 | 1.56 | 1.61 | 1.46 | 1.47 | 1.47 | -4.55% | 334,369 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.52 | 1.54 | 1.54 | -7.78% | 401,688 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 304,253 |
| Jul 24, 2025 | 1.66 | 1.72 | 1.59 | 1.69 | 1.69 | 2.42% | 287,691 |
| Jul 23, 2025 | 1.44 | 1.70 | 1.42 | 1.65 | 1.65 | 13.01% | 811,323 |
| Jul 22, 2025 | 1.43 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 390,820 |
| Jul 21, 2025 | 1.52 | 1.59 | 1.44 | 1.44 | 1.44 | -5.88% | 574,826 |
| Jul 18, 2025 | 1.60 | 1.67 | 1.52 | 1.53 | 1.53 | -4.08% | 513,609 |
| Jul 17, 2025 | 1.54 | 1.64 | 1.50 | 1.60 | 1.60 | 7.05% | 484,768 |