Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cytosorbents Corporation Stock Price (Quote) NASDAQ:CTSO
$2.11 ( -6.64% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.87 | Friday, 20th May 2022 CTSO stock ended at $2.11. This is 6.64% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 10.46% from a day low at $2.06 to a day high of $2.27. |
| 90 days | $1.78 | $4.15 | |
| 52 weeks | $1.78 | $9.80 |
Historical Cytosorbents Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $2.26 | $2.27 | $2.06 | $2.11 | 150 378 |
| 2022-05-19 | $2.21 | $2.34 | $2.13 | $2.26 | 174 977 |
| 2022-05-18 | $2.10 | $2.28 | $2.09 | $2.23 | 238 064 |
| 2022-05-17 | $2.17 | $2.27 | $2.11 | $2.14 | 153 091 |
| 2022-05-16 | $2.28 | $2.32 | $2.12 | $2.13 | 152 270 |
| 2022-05-13 | $2.16 | $2.28 | $2.15 | $2.25 | 311 243 |
| 2022-05-12 | $1.96 | $2.18 | $1.96 | $2.14 | 282 935 |
| 2022-05-11 | $2.04 | $2.10 | $1.90 | $1.94 | 250 042 |
| 2022-05-10 | $1.89 | $2.19 | $1.87 | $2.07 | 369 475 |
| 2022-05-09 | $1.84 | $1.89 | $1.78 | $1.88 | 241 183 |
| 2022-05-06 | $1.96 | $1.97 | $1.84 | $1.86 | 233 021 |
| 2022-05-05 | $2.09 | $2.09 | $1.95 | $1.97 | 297 243 |
| 2022-05-04 | $1.97 | $2.14 | $1.80 | $2.12 | 600 614 |
| 2022-05-03 | $2.40 | $2.56 | $2.13 | $2.18 | 358 361 |
| 2022-05-02 | $2.10 | $2.40 | $2.05 | $2.37 | 322 187 |
| 2022-04-29 | $2.04 | $2.26 | $1.98 | $2.10 | 316 540 |
| 2022-04-28 | $2.12 | $2.15 | $1.89 | $2.04 | 569 812 |
| 2022-04-27 | $2.35 | $2.35 | $2.07 | $2.08 | 318 746 |
| 2022-04-26 | $2.58 | $2.61 | $2.31 | $2.33 | 230 167 |
| 2022-04-25 | $2.51 | $2.65 | $2.51 | $2.58 | 160 262 |
| 2022-04-22 | $2.64 | $2.65 | $2.50 | $2.57 | 272 300 |
| 2022-04-21 | $2.82 | $2.86 | $2.64 | $2.64 | 202 900 |
| 2022-04-20 | $2.83 | $2.87 | $2.77 | $2.80 | 160 400 |
| 2022-04-19 | $2.67 | $2.85 | $2.66 | $2.81 | 223 200 |
| 2022-04-18 | $2.87 | $2.92 | $2.68 | $2.71 | 211 600 |
| 2022-04-14 | $2.91 | $3.03 | $2.85 | $2.87 | 261 472 |
| 2022-04-13 | $2.88 | $2.96 | $2.82 | $2.90 | 127 957 |
| 2022-04-12 | $2.99 | $3.00 | $2.82 | $2.88 | 200 889 |
| 2022-04-11 | $2.95 | $3.00 | $2.89 | $2.95 | 138 715 |
| 2022-04-08 | $3.06 | $3.06 | $2.91 | $3.00 | 160 200 |
| 2022-04-07 | $3.10 | $3.19 | $2.98 | $3.02 | 145 900 |
| 2022-04-06 | $3.05 | $3.13 | $2.94 | $3.11 | 134 300 |
| 2022-04-05 | $3.10 | $3.16 | $3.01 | $3.09 | 190 600 |
| 2022-04-04 | $3.18 | $3.23 | $3.09 | $3.15 | 140 600 |
| 2022-04-01 | $3.17 | $3.36 | $3.15 | $3.22 | 107 545 |
| 2022-03-31 | $3.00 | $3.20 | $2.96 | $3.19 | 249 496 |
| 2022-03-30 | $3.25 | $3.28 | $2.98 | $2.99 | 120 589 |
| 2022-03-29 | $3.13 | $3.53 | $3.12 | $3.25 | 212 000 |
| 2022-03-28 | $3.09 | $3.11 | $2.92 | $3.09 | 143 300 |
| 2022-03-25 | $3.13 | $3.13 | $2.96 | $3.03 | 98 300 |
| 2022-03-24 | $2.99 | $3.11 | $2.89 | $3.07 | 223 500 |
| 2022-03-23 | $3.10 | $3.13 | $2.93 | $2.98 | 121 200 |
| 2022-03-22 | $3.16 | $3.16 | $3.07 | $3.09 | 146 990 |
| 2022-03-21 | $3.33 | $3.33 | $3.06 | $3.11 | 104 587 |
| 2022-03-18 | $3.22 | $3.39 | $3.22 | $3.33 | 237 420 |
| 2022-03-17 | $3.02 | $3.24 | $3.02 | $3.23 | 91 200 |
| 2022-03-16 | $3.03 | $3.10 | $2.94 | $3.04 | 107 100 |
| 2022-03-15 | $2.87 | $3.04 | $2.85 | $2.94 | 106 900 |
| 2022-03-14 | $3.24 | $3.24 | $2.88 | $2.89 | 262 800 |
| 2022-03-11 | $3.52 | $3.61 | $3.20 | $3.21 | 198 500 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
