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 |
| Feb 22, 2023 | $3.44 | $3.54 | $3.27 | $3.33 | 64 481 |
| Feb 21, 2023 | $3.52 | $3.76 | $3.40 | $3.51 | 131 821 |
| Feb 17, 2023 | $3.40 | $3.66 | $3.40 | $3.50 | 39 562 |
| Feb 16, 2023 | $3.40 | $3.59 | $3.40 | $3.51 | 64 321 |
| Feb 15, 2023 | $3.34 | $3.54 | $3.34 | $3.48 | 76 430 |
| Feb 14, 2023 | $3.21 | $3.49 | $3.15 | $3.41 | 47 574 |
| Feb 13, 2023 | $3.50 | $3.56 | $3.14 | $3.22 | 178 333 |
| Feb 10, 2023 | $3.46 | $3.62 | $3.46 | $3.50 | 62 248 |
| Feb 09, 2023 | $3.78 | $3.84 | $3.41 | $3.48 | 182 772 |
| Feb 08, 2023 | $3.78 | $4.04 | $3.76 | $3.81 | 65 237 |
| Feb 07, 2023 | $4.23 | $4.38 | $3.60 | $3.91 | 257 541 |
| Feb 06, 2023 | $3.53 | $4.59 | $3.51 | $4.17 | 525 753 |
| Feb 03, 2023 | $3.22 | $3.77 | $3.20 | $3.56 | 305 145 |
| Feb 02, 2023 | $3.07 | $3.23 | $3.01 | $3.21 | 148 558 |
| Feb 01, 2023 | $2.82 | $3.10 | $2.76 | $3.03 | 198 004 |
| Jan 31, 2023 | $2.35 | $2.91 | $2.30 | $2.86 | 235 028 |
| Jan 30, 2023 | $2.37 | $2.39 | $2.28 | $2.28 | 30 765 |
| Jan 27, 2023 | $2.35 | $2.40 | $2.32 | $2.37 | 49 646 |
| Jan 26, 2023 | $2.53 | $2.56 | $2.21 | $2.33 | 89 005 |
| Jan 25, 2023 | $2.27 | $2.57 | $2.25 | $2.53 | 194 325 |
| Jan 24, 2023 | $2.14 | $2.45 | $2.14 | $2.33 | 149 132 |
| Jan 23, 2023 | $2.11 | $2.19 | $2.11 | $2.14 | 93 184 |
| Jan 20, 2023 | $2.15 | $2.21 | $2.09 | $2.10 | 27 110 |
| Jan 19, 2023 | $2.11 | $2.21 | $2.11 | $2.13 | 50 701 |
| Jan 18, 2023 | $2.22 | $2.32 | $2.11 | $2.13 | 37 500 |
