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 |
| Sep 24, 2021 | $8.26 | $8.26 | $8.10 | $8.15 | 88 008 |
| Sep 23, 2021 | $8.28 | $8.33 | $8.15 | $8.29 | 130 151 |
| Sep 22, 2021 | $8.40 | $8.40 | $8.23 | $8.26 | 139 958 |
| Sep 21, 2021 | $8.53 | $8.62 | $8.29 | $8.32 | 213 196 |
| Sep 20, 2021 | $8.64 | $8.79 | $8.49 | $8.51 | 294 860 |
| Sep 17, 2021 | $8.41 | $8.86 | $8.32 | $8.73 | 490 790 |
| Sep 16, 2021 | $8.21 | $8.50 | $8.12 | $8.35 | 319 171 |
| Sep 15, 2021 | $8.34 | $8.39 | $8.16 | $8.20 | 285 794 |
| Sep 14, 2021 | $8.72 | $8.72 | $8.26 | $8.32 | 169 939 |
| Sep 13, 2021 | $8.90 | $8.90 | $8.60 | $8.64 | 143 972 |
| Sep 10, 2021 | $9.01 | $9.01 | $8.79 | $8.91 | 126 571 |
| Sep 09, 2021 | $8.90 | $9.11 | $8.81 | $8.91 | 120 517 |
| Sep 08, 2021 | $9.06 | $9.08 | $8.82 | $8.87 | 131 269 |
| Sep 07, 2021 | $9.45 | $9.50 | $9.01 | $9.09 | 293 728 |
| Sep 03, 2021 | $9.48 | $9.66 | $9.35 | $9.45 | 224 792 |
| Sep 02, 2021 | $9.54 | $9.76 | $9.45 | $9.71 | 313 560 |
| Sep 01, 2021 | $9.76 | $9.80 | $9.33 | $9.66 | 797 809 |
| Aug 31, 2021 | $9.59 | $9.72 | $9.21 | $9.57 | 164 297 |
| Aug 30, 2021 | $9.09 | $9.65 | $9.07 | $9.58 | 253 891 |
| Aug 27, 2021 | $8.79 | $9.15 | $8.77 | $9.07 | 182 276 |
| Aug 26, 2021 | $8.78 | $8.87 | $8.66 | $8.78 | 169 502 |
| Aug 25, 2021 | $8.44 | $8.93 | $8.42 | $8.83 | 266 263 |
| Aug 24, 2021 | $8.22 | $8.59 | $8.01 | $8.52 | 249 276 |
| Aug 23, 2021 | $7.94 | $8.34 | $7.81 | $8.31 | 276 513 |
| Aug 20, 2021 | $7.35 | $7.96 | $7.24 | $7.95 | 294 826 |
