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 |
| Mar 21, 2024 | $0.87 | $0.92 | $0.86 | $0.86 | 105 322 |
| Mar 20, 2024 | $0.93 | $0.96 | $0.86 | $0.87 | 128 762 |
| Mar 19, 2024 | $1.00 | $1.00 | $0.88 | $0.89 | 48 744 |
| Mar 18, 2024 | $0.88 | $0.99 | $0.88 | $0.97 | 134 439 |
| Mar 15, 2024 | $0.96 | $0.96 | $0.86 | $0.88 | 522 785 |
| Mar 14, 2024 | $0.99 | $1.01 | $0.96 | $0.97 | 90 342 |
| Mar 13, 2024 | $0.99 | $1.03 | $0.99 | $1.01 | 24 480 |
| Mar 12, 2024 | $1.04 | $1.04 | $1.00 | $1.00 | 27 859 |
| Mar 11, 2024 | $1.02 | $1.05 | $1.01 | $1.04 | 34 889 |
| Mar 08, 2024 | $1.04 | $1.05 | $1.00 | $1.04 | 84 019 |
| Mar 07, 2024 | $0.97 | $1.04 | $0.97 | $1.03 | 143 215 |
| Mar 06, 2024 | $0.96 | $0.99 | $0.95 | $0.98 | 75 799 |
| Mar 05, 2024 | $0.96 | $1.00 | $0.95 | $0.96 | 65 169 |
| Mar 04, 2024 | $0.94 | $1.01 | $0.93 | $0.95 | 138 925 |
| Mar 01, 2024 | $0.96 | $0.99 | $0.93 | $0.95 | 51 548 |
| Feb 29, 2024 | $0.98 | $0.99 | $0.93 | $0.96 | 97 838 |
| Feb 28, 2024 | $0.97 | $1.00 | $0.94 | $0.97 | 61 150 |
| Feb 27, 2024 | $0.95 | $1.00 | $0.93 | $0.96 | 107 164 |
| Feb 26, 2024 | $0.99 | $1.02 | $0.94 | $0.98 | 106 241 |
| Feb 23, 2024 | $0.99 | $1.02 | $0.98 | $0.98 | 73 061 |
| Feb 22, 2024 | $1.00 | $1.03 | $0.98 | $0.99 | 227 507 |
| Feb 21, 2024 | $1.02 | $1.02 | $0.98 | $1.00 | 136 871 |
| Feb 20, 2024 | $0.99 | $1.03 | $0.97 | $1.02 | 167 862 |
| Feb 16, 2024 | $0.99 | $1.01 | $0.95 | $1.01 | 95 847 |
| Feb 15, 2024 | $1.01 | $1.01 | $0.98 | $1.01 | 79 749 |
