NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.82
-0.0213 (-2.53%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Thursday, 2nd May 2024 CTSO stock ended at $0.82. This is 2.53% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 9.58% from a day low at $0.800 to a day high of $0.88. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $2.80 | $2.89 | $2.70 | $2.76 | 104 684 |
| May 03, 2023 | $2.40 | $2.94 | $2.40 | $2.76 | 147 171 |
| May 02, 2023 | $2.48 | $2.57 | $2.37 | $2.37 | 55 671 |
| May 01, 2023 | $2.48 | $2.53 | $2.48 | $2.48 | 108 079 |
| Apr 28, 2023 | $2.48 | $2.53 | $2.33 | $2.45 | 94 001 |
| Apr 27, 2023 | $2.46 | $2.59 | $2.46 | $2.46 | 78 704 |
| Apr 26, 2023 | $2.76 | $2.77 | $2.42 | $2.46 | 84 241 |
| Apr 25, 2023 | $2.72 | $2.80 | $2.63 | $2.70 | 96 152 |
| Apr 24, 2023 | $3.02 | $3.02 | $2.72 | $2.74 | 96 579 |
| Apr 21, 2023 | $3.15 | $3.24 | $2.91 | $2.97 | 107 568 |
| Apr 20, 2023 | $3.18 | $3.20 | $3.00 | $3.07 | 71 796 |
| Apr 19, 2023 | $3.09 | $3.19 | $3.00 | $3.04 | 87 082 |
| Apr 18, 2023 | $3.17 | $3.25 | $3.15 | $3.19 | 11 603 |
| Apr 17, 2023 | $3.14 | $3.24 | $3.14 | $3.16 | 28 753 |
| Apr 14, 2023 | $3.19 | $3.31 | $3.12 | $3.14 | 46 313 |
| Apr 13, 2023 | $3.27 | $3.36 | $3.12 | $3.17 | 47 635 |
| Apr 12, 2023 | $3.36 | $3.40 | $3.32 | $3.32 | 11 535 |
| Apr 11, 2023 | $3.34 | $3.36 | $3.27 | $3.33 | 17 444 |
| Apr 10, 2023 | $3.19 | $3.32 | $3.13 | $3.30 | 55 181 |
| Apr 06, 2023 | $3.25 | $3.33 | $3.05 | $3.19 | 88 732 |
| Apr 05, 2023 | $3.38 | $3.41 | $3.23 | $3.28 | 57 169 |
| Apr 04, 2023 | $3.50 | $3.50 | $3.37 | $3.38 | 30 837 |
| Apr 03, 2023 | $3.33 | $3.50 | $3.32 | $3.47 | 46 996 |
| Mar 31, 2023 | $3.41 | $3.50 | $3.31 | $3.37 | 95 331 |
| Mar 30, 2023 | $3.42 | $3.48 | $3.40 | $3.43 | 47 152 |
