NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.80
+0.0110 (+1.39%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Thursday, 18th Apr 2024 CTSO stock ended at $0.80. This is 1.39% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.59% from a day low at $0.790 to a day high of $0.85. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $8.27 | $8.47 | $8.27 | $8.39 | 171 895 |
| 2020-11-27 | $8.24 | $8.48 | $8.21 | $8.36 | 145 428 |
| 2020-11-25 | $8.57 | $8.57 | $8.14 | $8.19 | 259 279 |
| 2020-11-24 | $8.77 | $8.88 | $8.52 | $8.58 | 188 229 |
| 2020-11-23 | $8.86 | $9.00 | $8.65 | $8.79 | 288 326 |
| 2020-11-20 | $8.84 | $8.99 | $8.76 | $8.98 | 256 204 |
| 2020-11-19 | $8.76 | $8.90 | $8.73 | $8.84 | 134 101 |
| 2020-11-18 | $8.66 | $8.85 | $8.65 | $8.71 | 198 548 |
| 2020-11-17 | $8.61 | $8.85 | $8.55 | $8.77 | 223 923 |
| 2020-11-16 | $8.58 | $8.81 | $8.50 | $8.65 | 288 946 |
| 2020-11-13 | $8.29 | $8.68 | $8.29 | $8.54 | 266 369 |
| 2020-11-12 | $8.23 | $8.36 | $8.02 | $8.32 | 191 149 |
| 2020-11-11 | $8.35 | $8.45 | $8.02 | $8.26 | 197 913 |
| 2020-11-10 | $8.00 | $8.35 | $7.90 | $8.27 | 226 875 |
| 2020-11-09 | $8.41 | $8.71 | $8.00 | $8.03 | 520 231 |
| 2020-11-06 | $8.95 | $9.08 | $8.33 | $8.50 | 232 740 |
| 2020-11-05 | $8.88 | $9.33 | $8.50 | $8.89 | 492 331 |
| 2020-11-04 | $8.65 | $8.82 | $8.24 | $8.39 | 354 879 |
| 2020-11-03 | $8.13 | $8.75 | $8.05 | $8.62 | 451 688 |
| 2020-11-02 | $7.69 | $8.18 | $7.55 | $8.04 | 354 703 |
| 2020-10-30 | $7.97 | $8.03 | $7.56 | $7.65 | 397 283 |
| 2020-10-29 | $8.00 | $8.16 | $7.83 | $7.96 | 275 527 |
| 2020-10-28 | $8.30 | $8.40 | $8.01 | $8.11 | 170 146 |
| 2020-10-27 | $8.20 | $8.50 | $8.19 | $8.43 | 195 152 |
| 2020-10-26 | $8.20 | $8.43 | $8.10 | $8.19 | 208 698 |
