NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.81
-0.0619 (-7.10%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.00 | Thursday, 9th May 2024 CTSO stock ended at $0.81. This is 7.10% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 14.93% from a day low at $0.80 to a day high of $0.92. |
| 90 days | $0.782 | $1.05 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2022 | $3.05 | $3.13 | $2.94 | $3.11 | 134 300 |
| Apr 05, 2022 | $3.10 | $3.16 | $3.01 | $3.09 | 190 600 |
| Apr 04, 2022 | $3.18 | $3.23 | $3.09 | $3.15 | 140 600 |
| Apr 01, 2022 | $3.17 | $3.36 | $3.15 | $3.22 | 107 545 |
| Mar 31, 2022 | $3.00 | $3.20 | $2.96 | $3.19 | 249 496 |
| Mar 30, 2022 | $3.25 | $3.28 | $2.98 | $2.99 | 120 589 |
| Mar 29, 2022 | $3.13 | $3.53 | $3.12 | $3.25 | 212 000 |
| Mar 28, 2022 | $3.09 | $3.11 | $2.92 | $3.09 | 143 300 |
| Mar 25, 2022 | $3.13 | $3.13 | $2.96 | $3.03 | 98 300 |
| Mar 24, 2022 | $2.99 | $3.11 | $2.89 | $3.07 | 223 500 |
| Mar 23, 2022 | $3.10 | $3.13 | $2.93 | $2.98 | 121 200 |
| Mar 22, 2022 | $3.16 | $3.16 | $3.07 | $3.09 | 146 990 |
| Mar 21, 2022 | $3.33 | $3.33 | $3.06 | $3.11 | 104 587 |
| Mar 18, 2022 | $3.22 | $3.39 | $3.22 | $3.33 | 237 420 |
| Mar 17, 2022 | $3.02 | $3.24 | $3.02 | $3.23 | 91 200 |
| Mar 16, 2022 | $3.03 | $3.10 | $2.94 | $3.04 | 107 100 |
| Mar 15, 2022 | $2.87 | $3.04 | $2.85 | $2.94 | 106 900 |
| Mar 14, 2022 | $3.24 | $3.24 | $2.88 | $2.89 | 262 800 |
| Mar 11, 2022 | $3.52 | $3.61 | $3.20 | $3.21 | 198 500 |
| Mar 10, 2022 | $3.46 | $3.53 | $3.44 | $3.46 | 104 800 |
| Mar 09, 2022 | $3.60 | $3.69 | $3.36 | $3.59 | 324 600 |
| Mar 08, 2022 | $3.77 | $3.84 | $3.60 | $3.75 | 145 600 |
| Mar 07, 2022 | $3.88 | $3.96 | $3.69 | $3.73 | 149 600 |
| Mar 04, 2022 | $3.91 | $3.93 | $3.78 | $3.88 | 187 600 |
| Mar 03, 2022 | $4.05 | $4.13 | $3.83 | $3.86 | 145 600 |
