NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.82
-0.0573 (-6.52%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Wednesday, 24th Apr 2024 CTSO stock ended at $0.82. This is 6.52% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 10.13% from a day low at $0.790 to a day high of $0.87. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $1.02 | $1.03 | $0.99 | $1.00 | 46 948 |
| Feb 09, 2024 | $1.00 | $1.05 | $1.00 | $1.02 | 60 179 |
| Feb 08, 2024 | $1.00 | $1.06 | $0.98 | $1.02 | 259 761 |
| Feb 07, 2024 | $0.99 | $1.02 | $0.93 | $1.02 | 51 891 |
| Feb 06, 2024 | $0.96 | $1.02 | $0.96 | $1.00 | 40 582 |
| Feb 05, 2024 | $1.00 | $1.00 | $0.95 | $0.99 | 131 241 |
| Feb 02, 2024 | $1.00 | $1.02 | $0.95 | $1.02 | 119 684 |
| Feb 01, 2024 | $1.00 | $1.01 | $0.96 | $1.01 | 81 667 |
| Jan 31, 2024 | $1.03 | $1.03 | $1.00 | $1.01 | 91 712 |
| Jan 30, 2024 | $1.00 | $1.03 | $0.98 | $1.03 | 65 029 |
| Jan 29, 2024 | $0.99 | $1.02 | $0.95 | $1.02 | 159 679 |
| Jan 26, 2024 | $0.88 | $1.01 | $0.88 | $0.99 | 119 553 |
| Jan 25, 2024 | $0.91 | $0.93 | $0.84 | $0.88 | 248 742 |
| Jan 24, 2024 | $0.90 | $0.93 | $0.89 | $0.89 | 93 831 |
| Jan 23, 2024 | $0.92 | $0.94 | $0.90 | $0.92 | 135 612 |
| Jan 22, 2024 | $0.91 | $0.99 | $0.91 | $0.94 | 88 130 |
| Jan 19, 2024 | $0.98 | $1.00 | $0.93 | $0.96 | 229 740 |
| Jan 18, 2024 | $0.99 | $1.00 | $0.98 | $1.00 | 165 277 |
| Jan 17, 2024 | $1.02 | $1.02 | $0.97 | $1.01 | 1 356 021 |
| Jan 16, 2024 | $0.99 | $1.01 | $0.98 | $1.01 | 355 425 |
| Jan 12, 2024 | $1.00 | $1.02 | $0.96 | $0.99 | 336 451 |
| Jan 11, 2024 | $0.95 | $0.99 | $0.94 | $0.99 | 246 679 |
| Jan 10, 2024 | $0.95 | $0.98 | $0.91 | $0.97 | 305 331 |
| Jan 09, 2024 | $0.89 | $0.97 | $0.89 | $0.95 | 274 758 |
| Jan 08, 2024 | $0.92 | $0.95 | $0.86 | $0.91 | 208 189 |
