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 |
| Nov 02, 2020 | $7.69 | $8.18 | $7.55 | $8.04 | 354 703 |
| Oct 30, 2020 | $7.97 | $8.03 | $7.56 | $7.65 | 397 283 |
| Oct 29, 2020 | $8.00 | $8.16 | $7.83 | $7.96 | 275 527 |
| Oct 28, 2020 | $8.30 | $8.40 | $8.01 | $8.11 | 170 146 |
| Oct 27, 2020 | $8.20 | $8.50 | $8.19 | $8.43 | 195 152 |
| Oct 26, 2020 | $8.20 | $8.43 | $8.10 | $8.19 | 208 698 |
| Oct 23, 2020 | $8.28 | $8.39 | $8.17 | $8.30 | 116 079 |
| Oct 22, 2020 | $8.04 | $8.31 | $7.87 | $8.26 | 288 981 |
| Oct 21, 2020 | $8.36 | $8.36 | $7.98 | $8.00 | 266 980 |
| Oct 20, 2020 | $8.48 | $8.71 | $8.28 | $8.37 | 234 344 |
| Oct 19, 2020 | $8.63 | $8.85 | $8.51 | $8.59 | 175 933 |
| Oct 16, 2020 | $8.44 | $8.59 | $8.40 | $8.56 | 188 838 |
| Oct 15, 2020 | $8.60 | $8.65 | $8.28 | $8.46 | 231 498 |
| Oct 14, 2020 | $8.85 | $9.39 | $8.62 | $8.65 | 387 297 |
| Oct 13, 2020 | $8.27 | $9.00 | $8.27 | $8.87 | 505 776 |
| Oct 12, 2020 | $8.19 | $8.45 | $8.13 | $8.29 | 178 333 |
| Oct 09, 2020 | $8.25 | $8.32 | $7.97 | $8.22 | 221 994 |
| Oct 08, 2020 | $8.43 | $8.44 | $8.06 | $8.09 | 157 818 |
| Oct 07, 2020 | $8.19 | $8.45 | $8.15 | $8.35 | 257 276 |
| Oct 06, 2020 | $8.10 | $8.34 | $8.07 | $8.11 | 199 390 |
| Oct 05, 2020 | $7.86 | $8.15 | $7.86 | $8.08 | 153 575 |
| Oct 02, 2020 | $7.82 | $7.97 | $7.66 | $7.86 | 197 392 |
| Oct 01, 2020 | $8.02 | $8.11 | $7.71 | $7.86 | 227 908 |
| Sep 30, 2020 | $8.10 | $8.24 | $7.89 | $7.98 | 207 124 |
| Sep 29, 2020 | $7.86 | $8.13 | $7.79 | $8.07 | 223 967 |
