NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.97
+0.101 (+11.69%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.782 | $0.98 | Friday, 17th May 2024 CTSO stock ended at $0.97. This is 11.69% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 13.60% from a day low at $0.85 to a day high of $0.97. |
90 days | $0.782 | $1.05 | |
52 weeks | $0.782 | $4.29 |
Date | Open | High | Low | Close | Volume |
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 |
Jun 19, 2020 | $9.45 | $9.52 | $8.81 | $9.03 | 1 241 136 |
Jun 18, 2020 | $9.26 | $9.52 | $9.25 | $9.35 | 239 360 |
Jun 17, 2020 | $9.15 | $9.68 | $9.11 | $9.28 | 267 545 |
Jun 16, 2020 | $10.34 | $10.35 | $9.20 | $9.35 | 425 139 |
Jun 15, 2020 | $8.88 | $9.77 | $8.80 | $9.64 | 512 454 |
Jun 12, 2020 | $9.09 | $9.33 | $8.69 | $8.97 | 397 047 |
Jun 11, 2020 | $9.15 | $9.15 | $8.62 | $8.77 | 504 912 |
Jun 10, 2020 | $9.50 | $9.60 | $9.01 | $9.30 | 299 501 |
Jun 09, 2020 | $9.05 | $9.47 | $8.88 | $9.37 | 528 750 |
Jun 08, 2020 | $8.65 | $9.40 | $8.65 | $9.08 | 418 384 |
Jun 05, 2020 | $9.12 | $9.36 | $8.45 | $8.78 | 899 722 |
Jun 04, 2020 | $9.79 | $9.97 | $8.94 | $9.10 | 769 125 |
Jun 03, 2020 | $10.33 | $10.47 | $9.84 | $9.89 | 636 443 |
Jun 02, 2020 | $10.40 | $10.50 | $10.10 | $10.37 | 447 799 |
Jun 01, 2020 | $10.18 | $10.59 | $9.93 | $10.32 | 363 200 |
May 29, 2020 | $9.80 | $10.24 | $9.62 | $10.21 | 385 313 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CTSO stock historical prices to predict future price movements?
Trend Analysis: Examine the CTSO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CTSO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.