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 |
| Oct 29, 2021 | $5.87 | $5.95 | $5.78 | $5.89 | 154 392 |
| Oct 28, 2021 | $5.88 | $6.05 | $5.80 | $5.85 | 174 149 |
| Oct 27, 2021 | $5.80 | $5.89 | $5.80 | $5.84 | 165 327 |
| Oct 26, 2021 | $5.88 | $5.91 | $5.73 | $5.83 | 198 423 |
| Oct 25, 2021 | $5.82 | $5.98 | $5.75 | $5.85 | 151 634 |
| Oct 22, 2021 | $6.01 | $6.02 | $5.79 | $5.83 | 208 145 |
| Oct 21, 2021 | $6.05 | $6.27 | $5.97 | $6.04 | 263 432 |
| Oct 20, 2021 | $5.99 | $6.28 | $5.97 | $6.01 | 445 295 |
| Oct 19, 2021 | $5.81 | $6.11 | $5.80 | $5.97 | 279 690 |
| Oct 18, 2021 | $5.85 | $5.98 | $5.79 | $5.85 | 413 825 |
| Oct 15, 2021 | $6.08 | $6.08 | $5.84 | $5.86 | 462 281 |
| Oct 14, 2021 | $6.15 | $6.18 | $5.95 | $5.99 | 480 415 |
| Oct 13, 2021 | $6.84 | $6.84 | $6.10 | $6.13 | 1 043 102 |
| Oct 12, 2021 | $6.91 | $7.01 | $6.90 | $6.93 | 119 552 |
| Oct 11, 2021 | $7.08 | $7.09 | $6.91 | $6.91 | 131 499 |
| Oct 08, 2021 | $7.19 | $7.28 | $7.11 | $7.13 | 208 605 |
| Oct 07, 2021 | $7.15 | $7.52 | $6.54 | $7.20 | 1 222 761 |
| Oct 06, 2021 | $7.97 | $8.02 | $7.80 | $7.98 | 99 364 |
| Oct 05, 2021 | $8.09 | $8.10 | $7.98 | $8.00 | 74 875 |
| Oct 04, 2021 | $8.12 | $8.16 | $8.01 | $8.08 | 120 044 |
| Oct 01, 2021 | $8.13 | $8.21 | $7.97 | $8.11 | 125 562 |
| Sep 30, 2021 | $8.10 | $8.23 | $8.04 | $8.12 | 101 851 |
| Sep 29, 2021 | $8.09 | $8.16 | $7.96 | $8.10 | 75 436 |
| Sep 28, 2021 | $8.11 | $8.11 | $7.91 | $8.06 | 176 809 |
| Sep 27, 2021 | $8.14 | $8.20 | $8.01 | $8.03 | 118 967 |
