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 |
| Mar 02, 2022 | $3.93 | $4.13 | $3.80 | $4.10 | 224 000 |
| Mar 01, 2022 | $3.82 | $4.15 | $3.67 | $3.98 | 212 700 |
| Feb 28, 2022 | $3.79 | $4.00 | $3.73 | $3.87 | 125 700 |
| Feb 25, 2022 | $3.85 | $3.90 | $3.61 | $3.84 | 130 100 |
| Feb 24, 2022 | $3.50 | $3.80 | $3.50 | $3.79 | 125 300 |
| Feb 23, 2022 | $3.69 | $3.76 | $3.60 | $3.60 | 80 600 |
| Feb 22, 2022 | $3.80 | $3.80 | $3.66 | $3.68 | 120 400 |
| Feb 18, 2022 | $3.67 | $3.84 | $3.61 | $3.78 | 216 400 |
| Feb 17, 2022 | $3.92 | $3.93 | $3.69 | $3.71 | 160 800 |
| Feb 16, 2022 | $3.91 | $3.96 | $3.74 | $3.95 | 65 100 |
| Feb 15, 2022 | $3.71 | $3.91 | $3.71 | $3.85 | 116 500 |
| Feb 14, 2022 | $3.75 | $3.75 | $3.62 | $3.65 | 83 400 |
| Feb 11, 2022 | $3.91 | $3.92 | $3.74 | $3.75 | 144 500 |
| Feb 10, 2022 | $4.03 | $4.08 | $3.80 | $3.91 | 190 600 |
| Feb 09, 2022 | $3.93 | $4.09 | $3.85 | $4.07 | 234 700 |
| Feb 08, 2022 | $3.75 | $3.97 | $3.71 | $3.94 | 123 300 |
| Feb 07, 2022 | $3.61 | $3.77 | $3.59 | $3.74 | 94 900 |
| Feb 04, 2022 | $3.70 | $3.70 | $3.60 | $3.64 | 121 500 |
| Feb 03, 2022 | $3.76 | $3.81 | $3.61 | $3.70 | 193 400 |
| Feb 02, 2022 | $3.92 | $3.92 | $3.76 | $3.80 | 214 600 |
| Feb 01, 2022 | $3.79 | $3.94 | $3.69 | $3.91 | 190 400 |
| Jan 31, 2022 | $3.49 | $3.77 | $3.36 | $3.72 | 146 400 |
| Jan 28, 2022 | $3.40 | $3.53 | $3.30 | $3.49 | 153 400 |
| Jan 27, 2022 | $3.68 | $3.93 | $3.41 | $3.41 | 268 900 |
| Jan 26, 2022 | $3.58 | $3.80 | $3.52 | $3.67 | 348 400 |
