NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.93
+0.0500 (+5.68%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CTSO stock ended at $0.93. This is 5.68% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 10.53% from a day low at $0.88 to a day high of $0.97. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2020 | $9.86 | $9.91 | $9.28 | $9.63 | 708 763 |
| Jul 24, 2020 | $9.76 | $10.07 | $9.51 | $9.78 | 596 243 |
| Jul 23, 2020 | $10.19 | $10.39 | $9.86 | $9.91 | 730 783 |
| Jul 22, 2020 | $10.10 | $10.89 | $10.02 | $10.06 | 3 768 700 |
| Jul 21, 2020 | $10.40 | $10.40 | $9.52 | $9.53 | 2 068 300 |
| Jul 20, 2020 | $11.47 | $11.74 | $11.29 | $11.54 | 324 200 |
| Jul 17, 2020 | $10.68 | $11.37 | $10.68 | $11.32 | 608 000 |
| Jul 16, 2020 | $10.62 | $10.87 | $10.44 | $10.69 | 347 700 |
| Jul 15, 2020 | $10.24 | $10.75 | $10.10 | $10.68 | 575 500 |
| Jul 14, 2020 | $10.14 | $10.23 | $9.61 | $10.12 | 369 000 |
| Jul 13, 2020 | $10.25 | $10.70 | $9.94 | $10.03 | 786 000 |
| Jul 10, 2020 | $10.07 | $10.22 | $9.78 | $10.14 | 309 800 |
| Jul 09, 2020 | $10.20 | $10.30 | $9.82 | $10.15 | 317 200 |
| Jul 08, 2020 | $10.05 | $10.48 | $10.05 | $10.20 | 519 700 |
| Jul 07, 2020 | $10.11 | $10.40 | $9.98 | $10.08 | 343 900 |
| Jul 06, 2020 | $10.02 | $10.38 | $9.91 | $10.16 | 486 200 |
| Jul 02, 2020 | $10.02 | $10.17 | $9.74 | $9.96 | 504 811 |
| Jul 01, 2020 | $10.00 | $10.09 | $9.72 | $9.97 | 303 918 |
| Jun 30, 2020 | $9.80 | $10.09 | $9.70 | $9.90 | 277 531 |
| Jun 29, 2020 | $9.54 | $9.81 | $9.24 | $9.79 | 471 349 |
| Jun 26, 2020 | $9.84 | $9.91 | $9.47 | $9.53 | 960 526 |
| Jun 25, 2020 | $9.45 | $9.96 | $9.25 | $9.80 | 410 691 |
| Jun 24, 2020 | $9.65 | $9.70 | $9.33 | $9.44 | 446 335 |
| Jun 23, 2020 | $9.30 | $9.48 | $9.17 | $9.41 | 278 770 |
| Jun 22, 2020 | $8.96 | $9.39 | $8.76 | $9.27 | 384 695 |
