NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.80
+0.0010 (+0.125%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Friday, 19th Apr 2024 CTSO stock ended at $0.80. This is 0.125% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.03% from a day low at $0.790 to a day high of $0.83. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $2.95 | $2.95 | $2.87 | $2.90 | 22 354 |
| 2023-05-25 | $2.95 | $2.95 | $2.81 | $2.83 | 32 936 |
| 2023-05-24 | $3.05 | $3.05 | $2.89 | $2.95 | 64 958 |
| 2023-05-23 | $3.17 | $3.33 | $3.04 | $3.04 | 39 809 |
| 2023-05-22 | $3.28 | $3.28 | $3.12 | $3.18 | 51 749 |
| 2023-05-19 | $3.57 | $3.57 | $3.30 | $3.33 | 39 168 |
| 2023-05-18 | $3.51 | $3.61 | $3.47 | $3.58 | 86 122 |
| 2023-05-17 | $3.45 | $3.61 | $3.38 | $3.55 | 207 761 |
| 2023-05-16 | $3.32 | $3.44 | $3.32 | $3.41 | 40 796 |
| 2023-05-15 | $3.29 | $3.43 | $3.29 | $3.31 | 27 617 |
| 2023-05-12 | $3.35 | $3.41 | $3.26 | $3.31 | 31 837 |
| 2023-05-11 | $3.29 | $3.36 | $3.17 | $3.31 | 73 098 |
| 2023-05-10 | $2.97 | $3.39 | $2.97 | $3.36 | 188 454 |
| 2023-05-09 | $2.77 | $3.01 | $2.77 | $2.96 | 55 904 |
| 2023-05-08 | $2.79 | $2.87 | $2.72 | $2.83 | 67 587 |
| 2023-05-05 | $2.80 | $2.83 | $2.77 | $2.78 | 69 416 |
| 2023-05-04 | $2.80 | $2.89 | $2.70 | $2.76 | 104 684 |
| 2023-05-03 | $2.40 | $2.94 | $2.40 | $2.76 | 147 171 |
| 2023-05-02 | $2.48 | $2.57 | $2.37 | $2.37 | 55 671 |
| 2023-05-01 | $2.48 | $2.53 | $2.48 | $2.48 | 108 079 |
| 2023-04-28 | $2.48 | $2.53 | $2.33 | $2.45 | 94 001 |
| 2023-04-27 | $2.46 | $2.59 | $2.46 | $2.46 | 78 704 |
| 2023-04-26 | $2.76 | $2.77 | $2.42 | $2.46 | 84 241 |
| 2023-04-25 | $2.72 | $2.80 | $2.63 | $2.70 | 96 152 |
| 2023-04-24 | $3.02 | $3.02 | $2.72 | $2.74 | 96 579 |
