NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.88
+0.0690 (+8.52%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Tuesday, 23rd Apr 2024 CTSO stock ended at $0.88. This is 8.52% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 15.00% from a day low at $0.80 to a day high of $0.92. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $8.00 | $8.02 | $7.69 | $7.83 | 126 741 |
| Jul 09, 2021 | $7.66 | $8.17 | $7.65 | $7.99 | 247 325 |
| Jul 08, 2021 | $7.68 | $7.72 | $7.50 | $7.68 | 176 393 |
| Jul 07, 2021 | $8.18 | $8.40 | $7.64 | $7.66 | 429 216 |
| Jul 06, 2021 | $7.80 | $8.76 | $7.41 | $8.63 | 2 733 011 |
| Jul 02, 2021 | $7.59 | $7.64 | $7.35 | $7.35 | 95 098 |
| Jul 01, 2021 | $7.53 | $7.68 | $7.49 | $7.54 | 182 484 |
| Jun 30, 2021 | $7.53 | $7.60 | $7.48 | $7.55 | 201 913 |
| Jun 29, 2021 | $7.65 | $7.65 | $7.48 | $7.58 | 130 172 |
| Jun 28, 2021 | $7.76 | $7.88 | $7.51 | $7.63 | 171 740 |
| Jun 25, 2021 | $7.82 | $7.93 | $7.69 | $7.71 | 522 125 |
| Jun 24, 2021 | $7.83 | $7.89 | $7.75 | $7.84 | 107 231 |
| Jun 23, 2021 | $7.74 | $7.77 | $7.55 | $7.77 | 169 772 |
| Jun 22, 2021 | $7.82 | $7.95 | $7.51 | $7.63 | 333 181 |
| Jun 21, 2021 | $7.76 | $8.08 | $7.68 | $7.81 | 339 202 |
| Jun 18, 2021 | $7.92 | $8.00 | $7.64 | $7.67 | 390 160 |
| Jun 17, 2021 | $7.99 | $8.26 | $7.90 | $7.94 | 293 252 |
| Jun 16, 2021 | $8.19 | $8.25 | $7.90 | $7.90 | 312 366 |
| Jun 15, 2021 | $8.24 | $8.30 | $8.15 | $8.24 | 161 812 |
| Jun 14, 2021 | $8.39 | $8.44 | $8.20 | $8.25 | 111 629 |
| Jun 11, 2021 | $8.31 | $8.37 | $8.21 | $8.34 | 50 133 |
| Jun 10, 2021 | $8.27 | $8.40 | $8.15 | $8.28 | 115 118 |
| Jun 09, 2021 | $8.27 | $8.41 | $8.15 | $8.31 | 138 017 |
| Jun 08, 2021 | $8.49 | $8.49 | $7.96 | $8.04 | 242 105 |
| Jun 07, 2021 | $8.21 | $9.25 | $8.19 | $8.40 | 659 426 |
