$3.56 (10.90%)

Volume: 305.145k

Closed: Feb 03, 2023

Hollow Logo Score: 7.781
Cytosorbents Corporation Stock
$3.56 (10.90%)

Volume: 305.145k

Closed: Feb 03, 2023

Score Hollow Logo 7.781
NASDAQ:CTSO

Cytosorbents Corporation Stock Price (Quote)

$3.56 ( 10.90% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $1.75 $3.77 Friday, 3rd Feb 2023 CTSO stock ended at $3.56. This is 10.9% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 17.77% from a day low at $3.20 to a day high of $3.77.
90 days $1.03 $3.77
52 weeks $1.03 $4.15

Historical Cytosorbents Corporation prices

Date Open High Low Close Volume
2023-02-03 $3.22 $3.77 $3.20 $3.56 305 145
2023-02-02 $3.07 $3.23 $3.01 $3.21 148 558
2023-02-01 $2.82 $3.10 $2.76 $3.03 198 004
2023-01-31 $2.35 $2.91 $2.30 $2.86 235 028
2023-01-30 $2.37 $2.39 $2.28 $2.28 30 765
2023-01-27 $2.35 $2.40 $2.32 $2.37 49 646
2023-01-26 $2.53 $2.56 $2.21 $2.33 89 005
2023-01-25 $2.27 $2.57 $2.25 $2.53 194 325
2023-01-24 $2.14 $2.45 $2.14 $2.33 149 132
2023-01-23 $2.11 $2.19 $2.11 $2.14 93 184
2023-01-20 $2.15 $2.21 $2.09 $2.10 27 110
2023-01-19 $2.11 $2.21 $2.11 $2.13 50 701
2023-01-18 $2.22 $2.32 $2.11 $2.13 37 500
2023-01-17 $2.24 $2.32 $2.15 $2.24 79 814
2023-01-13 $2.12 $2.35 $2.12 $2.27 80 200
2023-01-12 $2.03 $2.21 $1.97 $2.17 84 445
2023-01-11 $1.97 $2.04 $1.94 $2.04 135 200
2023-01-10 $1.95 $1.99 $1.92 $1.98 72 728
2023-01-09 $2.02 $2.02 $1.83 $1.93 133 120
2023-01-06 $1.80 $1.98 $1.76 $1.98 166 400
2023-01-05 $1.75 $1.82 $1.75 $1.80 48 057
2023-01-04 $1.85 $1.91 $1.76 $1.79 166 504
2023-01-03 $1.55 $1.82 $1.53 $1.82 131 292
2022-12-30 $1.47 $1.67 $1.41 $1.55 450 513
2022-12-29 $1.26 $1.48 $1.26 $1.40 410 027
2022-12-28 $1.46 $1.53 $1.16 $1.19 384 573
2022-12-27 $1.41 $1.58 $1.35 $1.46 162 483
2022-12-23 $1.39 $1.41 $1.34 $1.40 94 299
2022-12-22 $1.18 $1.39 $1.17 $1.37 213 528
2022-12-21 $1.12 $1.20 $1.10 $1.15 119 054
2022-12-20 $1.07 $1.12 $1.03 $1.03 187 268
2022-12-19 $1.13 $1.19 $1.08 $1.11 126 151
2022-12-16 $1.19 $1.19 $1.14 $1.19 97 160
2022-12-15 $1.13 $1.19 $1.13 $1.16 107 258
2022-12-14 $1.22 $1.23 $1.15 $1.17 119 321
2022-12-13 $1.22 $1.24 $1.18 $1.19 229 113
2022-12-12 $1.29 $1.29 $1.18 $1.20 174 131
2022-12-09 $1.30 $1.40 $1.25 $1.27 62 653
2022-12-08 $1.27 $1.29 $1.25 $1.25 121 215
2022-12-07 $1.26 $1.29 $1.25 $1.29 44 143
2022-12-06 $1.31 $1.33 $1.25 $1.28 100 892
2022-12-05 $1.42 $1.42 $1.30 $1.30 140 363
2022-12-02 $1.39 $1.42 $1.37 $1.42 23 733
2022-12-01 $1.36 $1.45 $1.36 $1.41 33 570
2022-11-30 $1.37 $1.40 $1.35 $1.40 44 424
2022-11-29 $1.36 $1.38 $1.32 $1.37 84 722
2022-11-28 $1.50 $1.50 $1.36 $1.37 79 143
2022-11-25 $1.48 $1.52 $1.45 $1.51 40 920
2022-11-23 $1.37 $1.48 $1.35 $1.47 49 077
2022-11-22 $1.43 $1.43 $1.29 $1.37 120 644

Hot Stocks To Watch:

About Cytosorbents Corporation

Cytosorbents Cytosorbents Corporation engages in the research, development, and commercialization of medical devices with its blood purification technology platform incorporating a proprietary adsorbent and porous polymer technology. Its flagship product is CytoSorb, an extracorporeal cytokine filter for adjunctive therapy in the treatment of sepsis, adjunctive therapy in other critical care applications, prevention and treatment of perioperative complication... CTSO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT