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 |
| Jan 25, 2022 | $3.77 | $3.78 | $3.41 | $3.57 | 401 300 |
| Jan 24, 2022 | $3.36 | $3.82 | $3.25 | $3.79 | 432 800 |
| Jan 21, 2022 | $3.45 | $3.65 | $3.40 | $3.40 | 318 500 |
| Jan 20, 2022 | $3.42 | $3.79 | $3.30 | $3.50 | 352 200 |
| Jan 19, 2022 | $3.41 | $3.47 | $3.27 | $3.42 | 322 600 |
| Jan 18, 2022 | $3.27 | $3.48 | $3.22 | $3.39 | 486 300 |
| Jan 14, 2022 | $3.58 | $3.71 | $3.18 | $3.22 | 697 700 |
| Jan 13, 2022 | $3.70 | $3.72 | $3.58 | $3.58 | 116 400 |
| Jan 12, 2022 | $4.09 | $4.09 | $3.67 | $3.69 | 159 900 |
| Jan 11, 2022 | $3.76 | $3.90 | $3.74 | $3.81 | 93 100 |
| Jan 10, 2022 | $3.71 | $3.78 | $3.59 | $3.74 | 188 800 |
| Jan 07, 2022 | $3.81 | $3.86 | $3.68 | $3.74 | 167 200 |
| Jan 06, 2022 | $3.99 | $3.99 | $3.76 | $3.81 | 199 000 |
| Jan 05, 2022 | $4.03 | $4.09 | $3.86 | $3.87 | 160 400 |
| Jan 04, 2022 | $4.31 | $4.33 | $4.00 | $4.03 | 195 650 |
| Jan 03, 2022 | $4.16 | $4.31 | $4.10 | $4.23 | 170 683 |
| Dec 31, 2021 | $4.02 | $4.25 | $3.88 | $4.19 | 363 970 |
| Dec 30, 2021 | $4.20 | $4.25 | $4.03 | $4.05 | 357 316 |
| Dec 29, 2021 | $4.13 | $4.18 | $4.02 | $4.15 | 346 474 |
| Dec 28, 2021 | $4.35 | $4.40 | $4.08 | $4.11 | 351 169 |
| Dec 27, 2021 | $4.45 | $4.53 | $4.32 | $4.38 | 245 746 |
| Dec 23, 2021 | $4.33 | $4.49 | $4.18 | $4.45 | 369 741 |
| Dec 22, 2021 | $4.35 | $4.41 | $4.27 | $4.33 | 343 429 |
| Dec 21, 2021 | $4.26 | $4.36 | $4.25 | $4.28 | 350 700 |
| Dec 20, 2021 | $4.58 | $4.60 | $4.26 | $4.26 | 326 547 |
