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
Click to get the best stock tips daily for free!

About Cytosorbents Corporation

Cytosorbents Cytosorbents Corporation engages in the research, development, and commercialization of medical devices with its blood purification technology platform incorporating a proprietary adsorbent and porous polymer technology. Its flagship product is CytoSorb, an extracorporeal cytokine filter for adjunctive therapy in the treatment of sepsis, adjunctive therapy in other critical care applications, prevention and treatment of perioperative complication... CTSO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT