NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.81
-0.0127 (-1.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Thursday, 25th Apr 2024 CTSO stock ended at $0.81. This is 1.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.74% from a day low at $0.80 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 08, 2024 | $0.92 | $0.95 | $0.86 | $0.91 | 208 189 |
| Jan 05, 2024 | $0.95 | $0.98 | $0.91 | $0.92 | 303 803 |
| Jan 04, 2024 | $0.99 | $1.02 | $0.95 | $0.97 | 457 407 |
| Jan 03, 2024 | $1.07 | $1.07 | $0.98 | $1.00 | 498 302 |
| Jan 02, 2024 | $1.11 | $1.11 | $1.03 | $1.07 | 685 104 |
| Dec 29, 2023 | $1.04 | $1.17 | $1.00 | $1.11 | 2 005 247 |
| Dec 28, 2023 | $1.08 | $1.10 | $0.91 | $1.09 | 6 144 811 |
| Dec 27, 2023 | $1.75 | $1.75 | $1.60 | $1.63 | 166 790 |
| Dec 26, 2023 | $1.75 | $1.82 | $1.70 | $1.72 | 108 921 |
| Dec 22, 2023 | $1.88 | $1.88 | $1.75 | $1.76 | 89 357 |
| Dec 21, 2023 | $1.82 | $1.92 | $1.80 | $1.84 | 112 375 |
| Dec 20, 2023 | $1.81 | $1.97 | $1.77 | $1.84 | 327 591 |
| Dec 19, 2023 | $1.84 | $1.95 | $1.74 | $1.77 | 195 856 |
| Dec 18, 2023 | $2.00 | $2.14 | $1.76 | $1.83 | 445 111 |
| Dec 15, 2023 | $1.61 | $1.87 | $1.58 | $1.71 | 306 303 |
| Dec 14, 2023 | $1.85 | $1.92 | $1.59 | $1.62 | 297 393 |
| Dec 13, 2023 | $1.41 | $1.77 | $1.40 | $1.75 | 320 857 |
| Dec 12, 2023 | $1.28 | $1.48 | $1.24 | $1.44 | 249 410 |
| Dec 11, 2023 | $1.27 | $1.29 | $1.20 | $1.21 | 91 123 |
| Dec 08, 2023 | $1.40 | $1.40 | $1.21 | $1.28 | 182 035 |
| Dec 07, 2023 | $1.28 | $1.39 | $1.25 | $1.36 | 46 299 |
| Dec 06, 2023 | $1.29 | $1.39 | $1.22 | $1.28 | 129 112 |
| Dec 05, 2023 | $1.38 | $1.44 | $1.21 | $1.25 | 156 771 |
| Dec 04, 2023 | $1.19 | $1.39 | $1.16 | $1.38 | 50 642 |
| Dec 01, 2023 | $1.18 | $1.21 | $1.17 | $1.17 | 66 291 |
