NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.95
+0.0201 (+2.16%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.86 | $1.05 | Thursday, 28th Mar 2024 CTSO stock ended at $0.95. This is 2.16% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 10.47% from a day low at $0.87 to a day high of $0.96. |
90 days | $0.84 | $1.17 | |
52 weeks | $0.84 | $4.29 |
Historical Cytosorbents Corporation prices
Date | Open | High | Low | Close | Volume |
2021-05-11 | $7.76 | $7.97 | $7.66 | $7.89 | 272 684 |
2021-05-10 | $8.35 | $8.35 | $7.80 | $7.91 | 536 320 |
2021-05-07 | $8.37 | $8.52 | $8.25 | $8.41 | 202 920 |
2021-05-06 | $8.63 | $8.78 | $8.16 | $8.23 | 316 391 |
2021-05-05 | $9.05 | $9.05 | $8.63 | $8.69 | 467 995 |
2021-05-04 | $9.16 | $9.24 | $8.87 | $9.09 | 281 121 |
2021-05-03 | $9.30 | $9.42 | $9.12 | $9.20 | 161 215 |
2021-04-30 | $9.10 | $9.38 | $9.10 | $9.25 | 207 064 |
2021-04-29 | $9.10 | $9.14 | $8.86 | $9.10 | 337 956 |
2021-04-28 | $8.93 | $9.16 | $8.93 | $9.04 | 175 792 |
2021-04-27 | $9.10 | $9.15 | $8.83 | $8.94 | 211 144 |
2021-04-26 | $9.17 | $9.17 | $8.90 | $9.07 | 362 290 |
2021-04-23 | $8.96 | $9.15 | $8.96 | $9.10 | 176 323 |
2021-04-22 | $8.96 | $9.07 | $8.81 | $8.88 | 153 197 |
2021-04-21 | $8.86 | $9.09 | $8.75 | $8.91 | 154 158 |
2021-04-20 | $8.95 | $8.99 | $8.70 | $8.75 | 218 283 |
2021-04-19 | $9.02 | $9.28 | $8.70 | $8.95 | 346 247 |
2021-04-16 | $9.46 | $9.46 | $8.94 | $9.00 | 234 348 |
2021-04-15 | $9.33 | $9.47 | $9.20 | $9.42 | 161 638 |
2021-04-14 | $9.31 | $9.33 | $8.93 | $9.25 | 376 031 |
2021-04-13 | $8.90 | $9.26 | $8.85 | $9.25 | 287 989 |
2021-04-12 | $9.00 | $9.01 | $8.79 | $8.99 | 113 725 |
2021-04-09 | $8.82 | $8.94 | $8.67 | $8.90 | 107 791 |
2021-04-08 | $8.88 | $8.95 | $8.79 | $8.88 | 137 953 |
2021-04-07 | $8.86 | $9.05 | $8.70 | $8.78 | 167 576 |