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 |
| Dec 06, 2021 | $4.65 | $4.99 | $4.51 | $4.95 | 210 035 |
| Dec 03, 2021 | $4.72 | $4.80 | $4.45 | $4.62 | 196 082 |
| Dec 02, 2021 | $4.81 | $4.89 | $4.67 | $4.75 | 142 549 |
| Dec 01, 2021 | $4.95 | $5.07 | $4.75 | $4.75 | 197 756 |
| Nov 30, 2021 | $4.97 | $5.10 | $4.87 | $4.92 | 238 281 |
| Nov 29, 2021 | $4.86 | $5.11 | $4.86 | $5.04 | 299 055 |
| Nov 26, 2021 | $4.97 | $5.00 | $4.75 | $4.75 | 125 542 |
| Nov 24, 2021 | $5.04 | $5.06 | $4.99 | $5.02 | 203 647 |
| Nov 23, 2021 | $5.11 | $5.11 | $4.92 | $5.02 | 238 664 |
| Nov 22, 2021 | $5.32 | $5.33 | $4.97 | $5.16 | 383 031 |
| Nov 19, 2021 | $5.71 | $5.71 | $5.23 | $5.24 | 451 306 |
| Nov 18, 2021 | $6.07 | $6.07 | $5.62 | $5.65 | 210 102 |
| Nov 17, 2021 | $6.14 | $6.32 | $5.96 | $6.07 | 172 703 |
| Nov 16, 2021 | $6.13 | $6.22 | $5.97 | $6.14 | 276 688 |
| Nov 15, 2021 | $6.28 | $6.30 | $6.03 | $6.13 | 264 726 |
| Nov 12, 2021 | $6.24 | $6.31 | $6.15 | $6.28 | 290 372 |
| Nov 11, 2021 | $6.42 | $6.49 | $6.17 | $6.20 | 156 113 |
| Nov 10, 2021 | $6.28 | $6.54 | $6.27 | $6.45 | 180 820 |
| Nov 09, 2021 | $6.53 | $6.64 | $6.26 | $6.32 | 281 382 |
| Nov 08, 2021 | $6.23 | $6.50 | $6.22 | $6.50 | 240 131 |
| Nov 05, 2021 | $6.08 | $6.40 | $6.08 | $6.27 | 351 330 |
| Nov 04, 2021 | $6.12 | $6.25 | $6.06 | $6.11 | 143 275 |
| Nov 03, 2021 | $5.92 | $6.12 | $5.92 | $6.12 | 198 239 |
| Nov 02, 2021 | $5.87 | $5.98 | $5.80 | $5.88 | 205 479 |
| Nov 01, 2021 | $5.87 | $6.13 | $5.83 | $5.85 | 181 967 |
