NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.88
+0.0606 (+7.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Friday, 3rd May 2024 CTSO stock ended at $0.88. This is 7.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 14.86% from a day low at $0.80 to a day high of $0.92. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $3.42 | $3.48 | $3.40 | $3.43 | 47 152 |
| Mar 29, 2023 | $3.40 | $3.45 | $3.35 | $3.41 | 28 634 |
| Mar 28, 2023 | $3.27 | $3.42 | $3.24 | $3.37 | 26 970 |
| Mar 27, 2023 | $3.37 | $3.38 | $3.23 | $3.27 | 32 775 |
| Mar 24, 2023 | $3.27 | $3.46 | $3.22 | $3.40 | 58 629 |
| Mar 23, 2023 | $3.31 | $3.43 | $3.30 | $3.32 | 33 578 |
| Mar 22, 2023 | $3.34 | $3.39 | $3.23 | $3.35 | 27 225 |
| Mar 21, 2023 | $3.26 | $3.39 | $3.20 | $3.32 | 38 625 |
| Mar 20, 2023 | $3.16 | $3.27 | $3.10 | $3.22 | 62 808 |
| Mar 17, 2023 | $3.23 | $3.25 | $3.08 | $3.13 | 47 325 |
| Mar 16, 2023 | $3.20 | $3.28 | $3.18 | $3.25 | 53 175 |
| Mar 15, 2023 | $3.29 | $3.38 | $3.08 | $3.20 | 56 046 |
| Mar 14, 2023 | $3.33 | $3.61 | $3.33 | $3.43 | 76 541 |
| Mar 13, 2023 | $3.58 | $3.58 | $3.21 | $3.28 | 105 310 |
| Mar 10, 2023 | $3.66 | $3.73 | $3.47 | $3.58 | 62 527 |
| Mar 09, 2023 | $3.71 | $3.91 | $3.52 | $3.58 | 59 794 |
| Mar 08, 2023 | $3.86 | $3.89 | $3.60 | $3.73 | 153 664 |
| Mar 07, 2023 | $3.14 | $4.20 | $3.14 | $3.80 | 472 137 |
| Mar 06, 2023 | $3.31 | $3.46 | $3.13 | $3.16 | 51 006 |
| Mar 03, 2023 | $3.10 | $3.30 | $3.09 | $3.29 | 36 598 |
| Mar 02, 2023 | $3.24 | $3.24 | $3.09 | $3.12 | 31 245 |
| Mar 01, 2023 | $3.09 | $3.24 | $3.09 | $3.22 | 55 644 |
| Feb 28, 2023 | $3.27 | $3.42 | $3.07 | $3.08 | 96 249 |
| Feb 27, 2023 | $3.28 | $3.32 | $3.12 | $3.28 | 64 115 |
| Feb 24, 2023 | $3.32 | $3.32 | $3.17 | $3.27 | 31 515 |
