NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.81
+0.0080 (+1.00%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Monday, 22nd Apr 2024 CTSO stock ended at $0.81. This is 1.00% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 8.61% from a day low at $0.794 to a day high of $0.86. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $11.45 | $11.60 | $11.06 | $11.39 | 411 820 |
| Feb 12, 2021 | $11.37 | $11.50 | $11.18 | $11.38 | 196 075 |
| Feb 11, 2021 | $11.22 | $11.55 | $11.17 | $11.37 | 207 081 |
| Feb 10, 2021 | $11.50 | $11.60 | $11.03 | $11.30 | 233 226 |
| Feb 09, 2021 | $11.41 | $11.49 | $11.15 | $11.45 | 211 006 |
| Feb 08, 2021 | $11.50 | $11.59 | $11.12 | $11.45 | 226 207 |
| Feb 05, 2021 | $11.60 | $11.65 | $10.91 | $11.42 | 297 134 |
| Feb 04, 2021 | $11.22 | $11.68 | $11.17 | $11.48 | 378 316 |
| Feb 03, 2021 | $11.26 | $11.39 | $11.01 | $11.25 | 421 015 |
| Feb 02, 2021 | $10.62 | $11.30 | $10.54 | $11.24 | 487 734 |
| Feb 01, 2021 | $11.01 | $11.25 | $10.21 | $10.73 | 732 408 |
| Jan 29, 2021 | $9.12 | $11.17 | $8.87 | $10.49 | 2 313 384 |
| Jan 28, 2021 | $8.86 | $9.29 | $8.85 | $9.14 | 303 710 |
| Jan 27, 2021 | $9.25 | $9.25 | $8.75 | $8.87 | 474 124 |
| Jan 26, 2021 | $9.59 | $9.65 | $9.24 | $9.30 | 242 009 |
| Jan 25, 2021 | $9.57 | $9.70 | $9.28 | $9.62 | 278 067 |
| Jan 22, 2021 | $9.29 | $9.67 | $9.24 | $9.58 | 279 402 |
| Jan 21, 2021 | $9.21 | $9.40 | $9.12 | $9.34 | 215 677 |
| Jan 20, 2021 | $8.73 | $9.25 | $8.63 | $9.21 | 412 808 |
| Jan 19, 2021 | $8.64 | $9.00 | $8.61 | $8.75 | 767 816 |
| Jan 15, 2021 | $8.79 | $8.90 | $8.53 | $8.58 | 280 187 |
| Jan 14, 2021 | $9.19 | $9.25 | $8.75 | $8.82 | 436 346 |
| Jan 13, 2021 | $9.30 | $9.36 | $8.96 | $9.15 | 289 111 |
| Jan 12, 2021 | $9.32 | $9.44 | $8.87 | $9.26 | 714 008 |
| Jan 11, 2021 | $8.95 | $9.07 | $8.66 | $8.89 | 415 348 |
