NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.82
+0.0100 (+1.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Friday, 26th Apr 2024 CTSO stock ended at $0.82. This is 1.24% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.37% from a day low at $0.80 to a day high of $0.82. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.80 | $0.82 | $0.80 | $0.82 | 96 001 |
| Apr 25, 2024 | $0.83 | $0.86 | $0.80 | $0.81 | 46 375 |
| Apr 24, 2024 | $0.87 | $0.87 | $0.790 | $0.82 | 180 982 |
| Apr 23, 2024 | $0.82 | $0.92 | $0.80 | $0.88 | 107 816 |
| Apr 22, 2024 | $0.84 | $0.86 | $0.794 | $0.81 | 97 610 |
| Apr 19, 2024 | $0.82 | $0.83 | $0.790 | $0.80 | 46 297 |
| Apr 18, 2024 | $0.81 | $0.85 | $0.790 | $0.80 | 101 759 |
| Apr 17, 2024 | $0.782 | $0.85 | $0.782 | $0.790 | 38 261 |
| Apr 16, 2024 | $0.85 | $0.87 | $0.798 | $0.798 | 153 451 |
| Apr 15, 2024 | $0.88 | $0.94 | $0.85 | $0.87 | 71 729 |
| Apr 12, 2024 | $0.89 | $0.94 | $0.87 | $0.87 | 75 695 |
| Apr 11, 2024 | $0.95 | $0.98 | $0.90 | $0.90 | 106 676 |
| Apr 10, 2024 | $0.97 | $0.98 | $0.95 | $0.96 | 13 842 |
| Apr 09, 2024 | $0.98 | $1.00 | $0.95 | $0.98 | 48 247 |
| Apr 08, 2024 | $1.00 | $1.00 | $0.95 | $0.96 | 64 442 |
| Apr 05, 2024 | $0.93 | $1.02 | $0.93 | $1.01 | 165 781 |
| Apr 04, 2024 | $0.93 | $0.96 | $0.90 | $0.96 | 55 917 |
| Apr 03, 2024 | $0.96 | $0.96 | $0.88 | $0.92 | 78 360 |
| Apr 02, 2024 | $0.96 | $0.96 | $0.89 | $0.96 | 216 419 |
| Apr 01, 2024 | $0.95 | $0.96 | $0.88 | $0.91 | 114 682 |
| Mar 28, 2024 | $0.91 | $0.96 | $0.87 | $0.95 | 116 388 |
| Mar 27, 2024 | $0.91 | $0.93 | $0.88 | $0.93 | 84 229 |
| Mar 26, 2024 | $0.92 | $0.94 | $0.87 | $0.89 | 64 989 |
| Mar 25, 2024 | $0.89 | $0.92 | $0.87 | $0.91 | 73 538 |
| Mar 22, 2024 | $0.86 | $0.89 | $0.86 | $0.89 | 39 644 |
