NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.84
+0.0307 (+3.79%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Wednesday, 1st May 2024 CTSO stock ended at $0.84. This is 3.79% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.69% from a day low at $0.81 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 |
| 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 |
| Jan 08, 2021 | $8.38 | $8.98 | $8.33 | $8.92 | 361 608 |
| Jan 07, 2021 | $8.46 | $8.72 | $8.22 | $8.33 | 348 852 |
| Jan 06, 2021 | $8.55 | $8.68 | $8.47 | $8.49 | 263 675 |
| Jan 05, 2021 | $8.40 | $8.65 | $8.37 | $8.53 | 373 049 |
| Jan 04, 2021 | $8.46 | $8.46 | $8.05 | $8.37 | 333 525 |
| Dec 31, 2020 | $8.15 | $8.19 | $7.91 | $7.97 | 206 114 |
| Dec 30, 2020 | $8.00 | $8.25 | $8.00 | $8.19 | 175 811 |
| Dec 29, 2020 | $8.22 | $8.27 | $7.95 | $7.98 | 222 488 |
| Dec 28, 2020 | $8.41 | $8.41 | $8.17 | $8.18 | 189 024 |
| Dec 24, 2020 | $8.50 | $8.51 | $8.25 | $8.31 | 127 934 |
| Dec 23, 2020 | $8.60 | $8.61 | $8.43 | $8.47 | 199 242 |
| Dec 22, 2020 | $8.65 | $8.75 | $8.50 | $8.56 | 200 483 |
| Dec 21, 2020 | $8.44 | $8.67 | $8.26 | $8.60 | 347 232 |
| Dec 18, 2020 | $8.64 | $8.75 | $8.39 | $8.48 | 370 859 |
| Dec 17, 2020 | $8.55 | $8.75 | $8.47 | $8.58 | 238 214 |
| Dec 16, 2020 | $8.73 | $8.96 | $8.52 | $8.55 | 273 009 |
| Dec 15, 2020 | $8.95 | $9.00 | $8.65 | $8.78 | 180 043 |
| Dec 14, 2020 | $8.82 | $9.28 | $8.80 | $8.86 | 479 897 |
