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 |
| May 04, 2021 | $9.16 | $9.24 | $8.87 | $9.09 | 281 121 |
| May 03, 2021 | $9.30 | $9.42 | $9.12 | $9.20 | 161 215 |
| Apr 30, 2021 | $9.10 | $9.38 | $9.10 | $9.25 | 207 064 |
| Apr 29, 2021 | $9.10 | $9.14 | $8.86 | $9.10 | 337 956 |
| Apr 28, 2021 | $8.93 | $9.16 | $8.93 | $9.04 | 175 792 |
| Apr 27, 2021 | $9.10 | $9.15 | $8.83 | $8.94 | 211 144 |
| Apr 26, 2021 | $9.17 | $9.17 | $8.90 | $9.07 | 362 290 |
| Apr 23, 2021 | $8.96 | $9.15 | $8.96 | $9.10 | 176 323 |
| Apr 22, 2021 | $8.96 | $9.07 | $8.81 | $8.88 | 153 197 |
| Apr 21, 2021 | $8.86 | $9.09 | $8.75 | $8.91 | 154 158 |
| Apr 20, 2021 | $8.95 | $8.99 | $8.70 | $8.75 | 218 283 |
| Apr 19, 2021 | $9.02 | $9.28 | $8.70 | $8.95 | 346 247 |
| Apr 16, 2021 | $9.46 | $9.46 | $8.94 | $9.00 | 234 348 |
| Apr 15, 2021 | $9.33 | $9.47 | $9.20 | $9.42 | 161 638 |
| Apr 14, 2021 | $9.31 | $9.33 | $8.93 | $9.25 | 376 031 |
| Apr 13, 2021 | $8.90 | $9.26 | $8.85 | $9.25 | 287 989 |
| Apr 12, 2021 | $9.00 | $9.01 | $8.79 | $8.99 | 113 725 |
| Apr 09, 2021 | $8.82 | $8.94 | $8.67 | $8.90 | 107 791 |
| Apr 08, 2021 | $8.88 | $8.95 | $8.79 | $8.88 | 137 953 |
| Apr 07, 2021 | $8.86 | $9.05 | $8.70 | $8.78 | 167 576 |
| Apr 06, 2021 | $8.84 | $9.15 | $8.80 | $8.90 | 190 138 |
| Apr 05, 2021 | $8.97 | $9.07 | $8.69 | $8.80 | 143 442 |
| Apr 01, 2021 | $8.78 | $8.85 | $8.56 | $8.80 | 220 380 |
| Mar 31, 2021 | $8.50 | $8.73 | $8.32 | $8.68 | 273 830 |
| Mar 30, 2021 | $8.25 | $8.45 | $8.20 | $8.41 | 149 551 |
