Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cytosorbents Corporation Stock Price (Quote) NASDAQ:CTSO
$5.83 ( -3.48% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.79 | $8.40 | Friday, 22nd Oct 2021 CTSO stock ended at $5.83. This is 3.48% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.90% from a day low at $5.79 to a day high of $6.02. |
| 90 days | $5.79 | $9.80 | |
| 52 weeks | $5.79 | $11.68 |
Historical Cytosorbents Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $6.01 | $6.02 | $5.79 | $5.83 | 208 145 |
| 2021-10-21 | $6.05 | $6.27 | $5.97 | $6.04 | 263 432 |
| 2021-10-20 | $5.99 | $6.28 | $5.97 | $6.01 | 445 295 |
| 2021-10-19 | $5.81 | $6.11 | $5.80 | $5.97 | 279 690 |
| 2021-10-18 | $5.85 | $5.98 | $5.79 | $5.85 | 413 825 |
| 2021-10-15 | $6.08 | $6.08 | $5.84 | $5.86 | 462 281 |
| 2021-10-14 | $6.15 | $6.18 | $5.95 | $5.99 | 480 415 |
| 2021-10-13 | $6.84 | $6.84 | $6.10 | $6.13 | 1 043 102 |
| 2021-10-12 | $6.91 | $7.01 | $6.90 | $6.93 | 119 552 |
| 2021-10-11 | $7.08 | $7.09 | $6.91 | $6.91 | 131 499 |
| 2021-10-08 | $7.19 | $7.28 | $7.11 | $7.13 | 208 605 |
| 2021-10-07 | $7.15 | $7.52 | $6.54 | $7.20 | 1 222 761 |
| 2021-10-06 | $7.97 | $8.02 | $7.80 | $7.98 | 99 364 |
| 2021-10-05 | $8.09 | $8.10 | $7.98 | $8.00 | 74 875 |
| 2021-10-04 | $8.12 | $8.16 | $8.01 | $8.08 | 120 044 |
| 2021-10-01 | $8.13 | $8.21 | $7.97 | $8.11 | 125 562 |
| 2021-09-30 | $8.10 | $8.23 | $8.04 | $8.12 | 101 851 |
| 2021-09-29 | $8.09 | $8.16 | $7.96 | $8.10 | 75 436 |
| 2021-09-28 | $8.11 | $8.11 | $7.91 | $8.06 | 176 809 |
| 2021-09-27 | $8.14 | $8.20 | $8.01 | $8.03 | 118 967 |
| 2021-09-24 | $8.26 | $8.26 | $8.10 | $8.15 | 88 008 |
| 2021-09-23 | $8.28 | $8.33 | $8.15 | $8.29 | 130 151 |
| 2021-09-22 | $8.40 | $8.40 | $8.23 | $8.26 | 139 958 |
| 2021-09-21 | $8.53 | $8.62 | $8.29 | $8.32 | 213 196 |
| 2021-09-20 | $8.64 | $8.79 | $8.49 | $8.51 | 294 860 |
| 2021-09-17 | $8.41 | $8.86 | $8.32 | $8.73 | 490 790 |
| 2021-09-16 | $8.21 | $8.50 | $8.12 | $8.35 | 319 171 |
| 2021-09-15 | $8.34 | $8.39 | $8.16 | $8.20 | 285 794 |
| 2021-09-14 | $8.72 | $8.72 | $8.26 | $8.32 | 169 939 |
| 2021-09-13 | $8.90 | $8.90 | $8.60 | $8.64 | 143 972 |
| 2021-09-10 | $9.01 | $9.01 | $8.79 | $8.91 | 126 571 |
| 2021-09-09 | $8.90 | $9.11 | $8.81 | $8.91 | 120 517 |
| 2021-09-08 | $9.06 | $9.08 | $8.82 | $8.87 | 131 269 |
| 2021-09-07 | $9.45 | $9.50 | $9.01 | $9.09 | 293 728 |
| 2021-09-03 | $9.48 | $9.66 | $9.35 | $9.45 | 224 792 |
| 2021-09-02 | $9.54 | $9.76 | $9.45 | $9.71 | 313 560 |
| 2021-09-01 | $9.76 | $9.80 | $9.33 | $9.66 | 797 809 |
| 2021-08-31 | $9.59 | $9.72 | $9.21 | $9.57 | 164 297 |
| 2021-08-30 | $9.09 | $9.65 | $9.07 | $9.58 | 253 891 |
| 2021-08-27 | $8.79 | $9.15 | $8.77 | $9.07 | 182 276 |
| 2021-08-26 | $8.78 | $8.87 | $8.66 | $8.78 | 169 502 |
| 2021-08-25 | $8.44 | $8.93 | $8.42 | $8.83 | 266 263 |
| 2021-08-24 | $8.22 | $8.59 | $8.01 | $8.52 | 249 276 |
| 2021-08-23 | $7.94 | $8.34 | $7.81 | $8.31 | 276 513 |
| 2021-08-20 | $7.35 | $7.96 | $7.24 | $7.95 | 294 826 |
| 2021-08-19 | $7.43 | $7.57 | $7.30 | $7.43 | 175 068 |
| 2021-08-18 | $7.49 | $7.72 | $7.45 | $7.49 | 93 197 |
| 2021-08-17 | $7.84 | $7.94 | $7.45 | $7.47 | 285 324 |
| 2021-08-16 | $7.80 | $8.09 | $7.55 | $7.93 | 208 073 |
| 2021-08-13 | $7.87 | $8.10 | $7.79 | $7.83 | 211 848 |
CytoSorbents Corporation, a critical care focused immunotherapy company, engages in the research, development, and commercialization of medical devices with its platform blood purification technology incorporating a proprietary adsorbent polymer technology. Its principal product is CytoSorb device, an extracorporeal cytokine filter designed for the adjunctive therapy in the treatment of sepsis; for the adjunctive therapy in other critical care ap... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
